EssilorLuxottica SA (EL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	325.607	2,03%	171,88	171,70	175,84	175,34
19/09/2023	424.141	-0,90%	173,00	171,44	174,08	171,86
18/09/2023	477.641	-1,08%	174,80	173,34	175,00	173,42
15/09/2023	1.181.208	-0,52%	177,92	174,72	179,60	175,32
14/09/2023	481.919	1,33%	174,54	172,78	176,72	176,24
13/09/2023	286.372	0,07%	173,00	172,44	174,62	173,92
12/09/2023	211.146	-0,25%	174,88	173,80	175,44	173,80
11/09/2023	268.289	0,52%	173,96	173,38	175,32	174,24
08/09/2023	403.773	-0,01%	173,68	169,90	174,32	173,34
07/09/2023	387.786	0,66%	171,20	171,16	174,50	173,36
06/09/2023	392.098	-1,14%	172,66	171,24	173,74	172,22
05/09/2023	337.102	-0,64%	174,50	173,50	175,62	174,20
04/09/2023	194.150	0,65%	175,00	174,96	177,22	175,32
01/09/2023	257.630	0,16%	173,82	172,60	176,16	174,18
31/08/2023	828.696	-0,48%	174,94	173,90	176,00	173,90
30/08/2023	318.250	-0,94%	176,62	174,00	176,68	174,74
29/08/2023	380.032	0,16%	176,10	174,80	176,86	176,40
28/08/2023	290.330	1,20%	175,30	173,96	177,00	176,12
25/08/2023	372.189	0,03%	173,40	173,06	175,26	174,04
24/08/2023	252.504	-0,34%	176,00	173,98	177,36	173,98
23/08/2023	318.456	-1,12%	177,06	174,00	177,84	174,58
22/08/2023	290.295	0,93%	176,78	176,24	179,10	176,56
21/08/2023	314.699	0,83%	173,82	173,72	177,40	174,94
18/08/2023	452.619	-0,17%	173,62	171,80	173,96	173,50
17/08/2023	354.969	-0,63%	173,78	173,28	175,40	173,80
16/08/2023	245.383	-0,16%	174,14	173,90	175,44	174,90
15/08/2023	193.204	-0,55%	177,14	174,02	177,26	175,18
14/08/2023	205.210	0,48%	175,44	174,92	176,80	176,14
11/08/2023	287.294	-1,61%	177,08	175,02	177,64	175,30
10/08/2023	388.593	1,50%	176,18	175,66	179,50	178,16
09/08/2023	271.910	0,67%	176,18	175,08	177,16	175,52
08/08/2023	327.353	-0,66%	174,90	174,06	176,18	174,36
07/08/2023	245.888	0,39%	174,00	173,88	175,86	175,52
04/08/2023	326.844	0,03%	174,76	173,16	174,98	174,84
03/08/2023	339.444	-0,59%	173,60	173,30	174,92	174,78
02/08/2023	375.059	-1,55%	175,80	174,44	178,08	175,82
01/08/2023	344.415	-2,38%	182,04	178,46	182,32	178,58
31/07/2023	732.486	1,39%	180,36	180,36	183,82	182,94
28/07/2023	478.172	1,36%	176,54	176,30	181,68	180,44
27/07/2023	595.775	2,90%	176,02	175,00	178,36	178,02
26/07/2023	889.501	-2,41%	180,00	167,08	180,10	173,00
25/07/2023	327.993	0,73%	174,82	174,04	177,36	177,28
24/07/2023	486.499	-1,40%	176,56	174,36	177,68	176,00
21/07/2023	331.499	1,10%	176,10	175,96	178,50	178,50
20/07/2023	362.937	0,96%	173,88	172,40	176,98	176,56
19/07/2023	356.533	-0,39%	176,60	174,60	177,76	174,88
18/07/2023	327.362	0,27%	174,92	173,72	175,80	175,56
17/07/2023	243.005	-0,58%	176,06	174,50	176,18	175,08
14/07/2023	289.193	0,59%	175,76	175,30	177,80	176,10
13/07/2023	413.308	0,11%	175,76	174,06	176,58	175,06
12/07/2023	425.625	1,95%	172,50	171,08	175,00	174,86
11/07/2023	218.675	0,30%	171,80	170,88	172,12	171,52
10/07/2023	315.091	0,01%	170,16	169,98	172,48	171,00
07/07/2023	542.663	1,10%	168,86	168,38	171,34	170,98
06/07/2023	616.970	-2,54%	172,74	168,30	172,74	169,12
05/07/2023	583.034	1,63%	171,10	170,98	174,14	173,52
04/07/2023	169.486	0,14%	170,30	169,84	171,60	170,74
03/07/2023	269.949	-1,22%	172,08	169,98	172,12	170,50
30/06/2023	714.414	2,31%	169,56	169,16	173,08	172,60
29/06/2023	486.371	-3,01%	173,32	167,92	174,66	168,70
28/06/2023	521.410	2,21%	170,78	170,76	174,86	173,94
27/06/2023	704.805	1,44%	169,14	168,16	170,78	170,18
26/06/2023	374.204	0,12%	168,30	166,36	168,68	167,76
23/06/2023	336.998	-0,63%	168,70	166,66	169,50	167,56
22/06/2023	469.117	0,43%	166,92	165,62	169,06	168,62
21/06/2023	395.018	-0,32%	168,04	167,10	169,94	167,90
20/06/2023	377.647	-1,12%	170,00	168,10	170,58	168,44
19/06/2023	573.194	-1,47%	171,50	169,64	171,50	170,34
16/06/2023	2.359.148	3,84%	167,00	166,48	172,88	172,88
15/06/2023	419.004	-0,55%	166,72	165,56	167,52	166,48
14/06/2023	390.891	-0,06%	166,86	165,56	168,46	167,40
13/06/2023	447.144	1,03%	167,10	165,72	167,58	167,50
12/06/2023	455.836	-1,20%	169,74	165,08	169,80	165,80
09/06/2023	293.265	-0,32%	168,32	165,98	168,72	167,82
08/06/2023	329.162	0,35%	166,80	165,80	169,18	168,36
07/06/2023	375.993	0,01%	167,14	166,84	168,34	167,78
06/06/2023	375.971	0,32%	167,04	166,80	168,12	167,76
05/06/2023	410.760	-2,39%	171,04	167,06	171,28	167,22
02/06/2023	588.839	2,83%	167,06	166,50	171,70	171,32
01/06/2023	603.830	-1,09%	170,40	165,42	170,96	166,60
31/05/2023	118.125	-1,04%	174,18	172,90	174,18	168,44
30/05/2023	372.262	-0,22%	176,32	174,30	177,28	174,98
29/05/2023	292.704	-0,88%	176,46	174,88	177,18	175,36
26/05/2023	484.624	1,45%	174,06	173,38	177,54	176,92
25/05/2023	333.326	-0,37%	174,52	172,88	175,46	174,40
24/05/2023	465.425	-1,20%	175,28	173,40	175,58	175,04
23/05/2023	393.573	-1,70%	179,94	176,92	179,98	177,16
22/05/2023	403.473	0,01%	180,32	178,74	180,86	180,22
19/05/2023	552.196	-1,59%	186,46	183,42	187,18	183,42
18/05/2023	243.040	0,12%	187,00	185,68	188,40	186,38
17/05/2023	468.239	-0,21%	185,66	185,18	186,82	186,16
16/05/2023	329.694	0,97%	184,90	184,50	186,82	186,56
15/05/2023	268.658	-0,74%	186,54	184,44	187,20	184,76
12/05/2023	341.350	0,24%	185,60	185,30	187,60	186,14
11/05/2023	317.504	0,83%	184,80	184,64	186,76	185,70
10/05/2023	336.110	0,60%	183,12	183,10	184,70	184,18
09/05/2023	336.956	-0,73%	184,12	181,90	184,56	183,08
08/05/2023	194.202	0,31%	184,12	183,74	185,00	184,42
05/05/2023	288.836	0,57%	183,90	181,70	184,26	183,86
04/05/2023	277.544	0,02%	182,32	181,40	183,58	182,82