EssilorLuxottica SA (EL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	326.287	1,41%	180,90	180,88	183,62	182,78
02/05/2023	622.886	0,47%	179,84	179,60	181,02	180,24
01/05/2023	740.457	-0,43%	179,44	176,76	180,26	179,40
28/04/2023	740.457	-0,43%	179,44	176,76	180,26	179,40
27/04/2023	667.681	-1,35%	182,74	179,46	182,74	180,18
26/04/2023	430.695	-1,19%	183,30	182,46	184,90	182,64
25/04/2023	438.830	0,03%	183,72	183,56	185,70	184,84
24/04/2023	538.412	-0,93%	185,54	184,16	186,18	184,78
21/04/2023	1.180.634	6,27%	186,30	182,80	188,28	186,52
20/04/2023	453.718	-0,06%	174,60	174,32	176,06	175,52
19/04/2023	493.478	1,48%	172,50	172,48	175,82	175,62
18/04/2023	410.077	0,68%	171,90	171,64	174,36	173,06
17/04/2023	567.768	-2,10%	173,58	171,90	174,62	171,90
14/04/2023	538.125	0,50%	174,76	174,66	176,32	175,58
13/04/2023	593.099	2,24%	172,00	171,90	175,26	174,70
12/04/2023	486.828	1,04%	169,40	169,24	173,56	170,88
11/04/2023	419.429	0,92%	168,50	167,82	169,44	169,12
10/04/2023	395.298	0,41%	167,24	166,70	168,62	167,58
06/04/2023	395.298	0,41%	167,24	166,70	168,62	167,58
05/04/2023	522.754	2,08%	164,02	163,88	167,78	166,90
04/04/2023	391.068	0,15%	164,10	163,46	165,22	163,50
03/04/2023	337.133	-1,65%	165,28	163,26	165,78	163,26
31/03/2023	639.762	1,31%	164,95	164,35	166,75	166,00
30/03/2023	551.975	2,25%	161,20	161,15	164,90	163,85
29/03/2023	395.621	1,04%	159,00	158,95	160,30	160,25
28/03/2023	489.654	-2,46%	163,40	157,65	164,10	158,60
27/03/2023	336.726	0,31%	163,60	162,45	164,15	162,60
24/03/2023	449.139	-0,43%	162,05	160,30	162,40	162,10
23/03/2023	395.865	-0,31%	162,00	161,40	163,10	162,80
22/03/2023	359.983	0,18%	162,65	162,40	163,95	163,30
21/03/2023	420.733	0,40%	164,30	162,60	164,30	163,00
20/03/2023	579.400	1,63%	159,55	159,15	163,90	162,35
17/03/2023	1.056.744	-0,78%	161,45	158,60	162,30	159,75
16/03/2023	710.679	2,26%	159,65	157,40	162,15	161,00
15/03/2023	624.771	-0,94%	159,75	155,15	159,75	157,45
14/03/2023	396.057	0,86%	157,80	156,20	159,85	158,95
13/03/2023	694.187	-1,25%	159,90	156,55	159,95	157,60
10/03/2023	606.848	-1,39%	160,10	158,45	162,60	159,60
09/03/2023	408.858	0,75%	160,85	160,05	162,70	161,85
08/03/2023	700.116	-1,77%	159,95	158,45	161,85	160,65
07/03/2023	508.555	-1,15%	165,35	163,55	167,10	163,55
06/03/2023	409.830	1,04%	164,55	164,35	165,80	165,45
03/03/2023	434.726	0,55%	163,70	163,45	164,60	163,75
02/03/2023	491.834	-0,31%	162,50	161,60	163,25	162,85
01/03/2023	451.259	-0,64%	164,75	163,00	165,35	163,35
28/02/2023	832.037	-0,27%	164,10	163,60	165,90	164,40
27/02/2023	406.464	0,06%	165,20	164,65	166,60	164,85
24/02/2023	1.089.866	-1,44%	167,20	164,75	168,50	164,75
23/02/2023	745.781	-4,24%	170,00	167,00	171,25	167,15
22/02/2023	361.831	-0,68%	174,95	172,65	175,75	174,55
21/02/2023	434.603	0,23%	173,85	173,10	176,60	175,75
20/02/2023	247.919	0,43%	175,45	174,45	176,20	175,35
17/02/2023	701.724	-0,54%	173,70	170,85	174,60	174,60
16/02/2023	358.619	1,01%	175,00	174,00	176,60	175,55
15/02/2023	372.763	1,40%	171,45	170,90	174,00	173,80
14/02/2023	360.584	-0,41%	171,90	170,95	173,30	171,40
13/02/2023	301.998	2,02%	168,60	168,60	172,50	172,10
10/02/2023	510.173	-1,98%	170,60	167,60	171,35	168,70
09/02/2023	392.842	-1,21%	174,15	172,10	175,50	172,10
08/02/2023	447.709	0,61%	176,00	174,00	177,50	174,20
07/02/2023	416.777	-1,06%	174,50	172,30	174,95	173,15
06/02/2023	390.948	-2,04%	176,05	174,30	177,25	175,00
03/02/2023	774.866	4,63%	173,05	172,60	178,75	178,65
02/02/2023	587.279	1,49%	168,85	166,95	171,25	170,75
01/02/2023	420.030	0,21%	168,05	167,95	169,00	168,25
31/01/2023	521.943	0,90%	167,10	166,65	168,90	167,90
30/01/2023	429.043	0,15%	165,35	164,60	167,80	166,40
27/01/2023	753.782	-1,04%	167,90	164,35	168,10	166,15
26/01/2023	569.589	-1,96%	172,10	167,90	172,50	167,90
25/01/2023	324.551	0,18%	170,75	168,95	171,55	171,25
24/01/2023	519.351	-1,81%	173,95	168,80	174,55	170,95
23/01/2023	372.485	-0,20%	174,55	173,70	175,75	174,10
20/01/2023	506.385	2,05%	172,25	171,35	175,15	174,45
19/01/2023	641.572	-2,68%	175,80	170,90	175,85	170,95
18/01/2023	412.179	-0,62%	176,50	175,55	178,15	175,65
17/01/2023	360.637	1,73%	173,50	173,35	177,65	176,75
16/01/2023	302.898	-0,06%	174,75	173,00	174,90	173,75
13/01/2023	612.392	2,00%	170,50	169,90	174,70	173,85
12/01/2023	647.298	-1,56%	173,70	170,20	173,90	170,45
11/01/2023	624.282	0,29%	174,05	172,85	174,70	173,15
10/01/2023	554.829	-1,82%	173,55	170,15	173,95	172,65
09/01/2023	524.629	-0,14%	177,15	174,00	177,30	175,85
06/01/2023	333.874	1,24%	173,30	172,80	176,10	176,10
05/01/2023	405.116	0,38%	172,55	172,40	175,05	173,95
04/01/2023	568.004	1,88%	170,95	170,95	174,35	173,30
03/01/2023	458.313	-0,50%	169,95	169,20	173,10	170,10
02/01/2023	257.162	1,03%	171,00	169,50	171,50	170,95
30/12/2022	285.080	-1,60%	170,20	168,50	170,80	169,20
29/12/2022	244.442	1,30%	169,00	168,45	172,05	171,95
28/12/2022	329.532	-1,11%	172,65	169,60	173,35	169,75
27/12/2022	212.186	0,94%	171,55	170,40	171,95	171,65
23/12/2022	271.469	-0,93%	171,65	169,30	171,95	170,05
22/12/2022	356.260	-0,49%	172,20	169,90	173,80	171,65
21/12/2022	477.776	1,20%	171,60	170,80	173,15	172,50
20/12/2022	427.417	-0,76%	170,15	168,70	171,15	170,45
19/12/2022	400.886	0,47%	171,10	170,95	174,40	171,75
16/12/2022	1.304.169	-2,29%	174,05	170,00	175,10	170,95
15/12/2022	1.027.973	-4,87%	182,60	173,55	182,70	174,95
14/12/2022	591.847	0,11%	183,40	182,55	184,30	183,90
13/12/2022	659.736	1,13%	182,00	180,20	184,70	183,70