Italia markets close in 5 hours 15 minutes
FTSE MIB
33.780,10 -101,40 (-0,30%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,41 -0,32 (-0,39%) Bitcoin EUR
60.833,38 +3.036,13 (+5,25%)
EssilorLuxottica Société anonyme (0OMK.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 200,98 | 205,50 | 199,95 | 204,67 | 204,67 | 135.620 |
| 17 apr 2024 | 200,50 | 204,60 | 201,00 | 202,26 | 202,26 | 126.600 |
| 16 apr 2024 | 200,77 | 204,00 | 200,10 | 202,35 | 202,35 | 88.465 |
| 15 apr 2024 | 206,57 | 205,50 | 202,40 | 204,46 | 204,46 | 237.512 |
| 12 apr 2024 | 204,98 | 207,10 | 201,80 | 202,84 | 202,84 | 458.680 |
| 11 apr 2024 | 200,98 | 204,60 | 200,00 | 203,27 | 203,27 | 134.269 |
| 10 apr 2024 | 198,50 | 205,90 | 199,95 | 201,65 | 201,65 | 540.802 |
| 09 apr 2024 | 203,75 | 208,20 | 202,30 | 203,48 | 203,48 | 277.862 |
| 08 apr 2024 | 203,18 | 208,70 | 202,00 | 208,29 | 208,29 | 438.325 |
| 05 apr 2024 | 202,00 | 206,90 | 200,60 | 201,84 | 201,84 | 634.143 |
| 04 apr 2024 | 211,15 | 212,30 | 202,10 | 207,60 | 207,60 | 246.162 |
| 03 apr 2024 | 208,50 | 211,00 | 207,20 | 210,06 | 210,06 | 201.091 |
| 02 apr 2024 | 208,98 | 211,70 | 207,60 | 209,35 | 209,35 | 578.993 |
| 28 mar 2024 | 209,68 | 212,15 | 209,15 | 210,19 | 210,19 | 221.444 |
| 27 mar 2024 | 210,00 | 211,95 | 208,45 | 210,79 | 210,79 | 364.062 |
| 26 mar 2024 | 210,29 | 211,25 | 208,35 | 209,68 | 209,68 | 118.376 |
| 25 mar 2024 | 209,07 | 210,80 | 207,40 | 208,97 | 208,97 | 125.997 |
| 22 mar 2024 | 207,81 | 211,30 | 208,25 | 208,68 | 208,68 | 198.621 |
| 21 mar 2024 | 208,00 | 212,10 | 207,80 | 209,12 | 209,12 | 132.092 |
| 20 mar 2024 | 209,59 | 211,45 | 209,10 | 210,14 | 210,14 | 189.959 |
| 19 mar 2024 | 207,96 | 209,81 | 206,05 | 209,80 | 209,80 | 179.518 |
| 18 mar 2024 | 208,54 | 210,60 | 206,05 | 206,87 | 206,87 | 211.471 |
| 15 mar 2024 | 207,40 | 211,25 | 206,25 | 209,27 | 209,27 | 60.885 |
| 14 mar 2024 | 207,01 | 208,65 | 204,95 | 207,34 | 207,34 | 158.634 |
| 13 mar 2024 | 199,01 | 207,45 | 204,15 | 205,66 | 205,66 | 345.563 |
| 12 mar 2024 | 205,59 | 206,80 | 203,50 | 203,86 | 203,86 | 41.928 |
| 11 mar 2024 | 202,00 | 206,60 | 202,90 | 204,71 | 204,71 | 155.971 |
| 08 mar 2024 | 205,01 | 206,70 | 202,10 | 206,06 | 206,06 | 76.062 |
| 07 mar 2024 | 198,00 | 205,35 | 199,88 | 203,53 | 203,53 | 391.449 |
| 06 mar 2024 | 193,59 | 202,70 | 198,77 | 200,66 | 200,66 | 341.936 |
| 05 mar 2024 | 199,68 | 203,15 | 198,32 | 201,88 | 201,88 | 161.346 |
| 04 mar 2024 | 196,97 | 199,80 | 146,92 | 198,11 | 198,11 | 265.666 |
| 01 mar 2024 | 196,82 | 198,84 | 148,76 | 196,76 | 196,76 | 141.424 |
| 29 feb 2024 | 197,01 | 199,50 | 195,26 | 196,16 | 196,16 | 509.794 |
| 28 feb 2024 | 195,92 | 198,68 | 194,56 | 197,26 | 197,26 | 289.007 |
| 27 feb 2024 | 192,68 | 196,12 | 192,92 | 195,01 | 195,01 | 247.981 |
| 26 feb 2024 | 187,09 | 196,12 | 193,14 | 193,44 | 193,44 | 112.085 |
| 23 feb 2024 | 192,00 | 195,04 | 192,00 | 194,35 | 194,35 | 474.065 |
| 22 feb 2024 | 191,01 | 192,46 | 188,30 | 191,95 | 191,95 | 101.327 |
| 21 feb 2024 | 188,25 | 190,46 | 188,02 | 189,42 | 189,42 | 110.372 |
| 20 feb 2024 | 187,62 | 189,98 | 186,72 | 188,46 | 188,46 | 659.115 |
| 19 feb 2024 | 181,01 | 189,06 | 185,56 | 188,76 | 188,76 | 703.790 |
| 16 feb 2024 | 186,69 | 189,26 | 184,70 | 185,81 | 185,81 | 310.965 |
| 15 feb 2024 | 185,89 | 193,64 | 180,38 | 188,14 | 188,14 | 295.012 |
| 14 feb 2024 | 188,14 | 190,98 | 186,80 | 190,83 | 190,83 | 192.973 |
| 13 feb 2024 | 190,00 | 192,16 | 187,61 | 189,59 | 189,59 | 251.873 |
| 12 feb 2024 | 188,61 | 192,02 | 187,16 | 190,29 | 190,29 | 258.882 |
| 09 feb 2024 | 185,09 | 189,28 | 185,44 | 188,42 | 188,42 | 364.940 |
| 08 feb 2024 | 187,07 | 187,70 | 184,26 | 186,81 | 186,81 | 129.693 |
| 07 feb 2024 | 183,74 | 185,94 | 182,72 | 184,62 | 184,62 | 174.858 |
| 06 feb 2024 | 182,04 | 184,08 | 180,24 | 183,68 | 183,68 | 162.776 |
| 05 feb 2024 | 180,12 | 182,06 | 179,16 | 181,35 | 181,35 | 279.034 |
| 02 feb 2024 | 177,09 | 184,58 | 180,69 | 183,70 | 183,70 | 210.366 |
| 01 feb 2024 | 177,09 | 184,40 | 181,10 | 182,04 | 182,04 | 114.469 |
| 31 gen 2024 | 182,46 | 184,00 | 181,66 | 182,27 | 182,27 | 301.835 |
| 30 gen 2024 | 182,61 | 184,74 | 181,10 | 183,43 | 183,43 | 362.098 |
| 29 gen 2024 | 182,00 | 182,32 | 133,60 | 182,17 | 182,17 | 365.500 |
| 26 gen 2024 | 179,01 | 180,20 | 177,26 | 179,83 | 179,83 | 302.755 |
| 25 gen 2024 | 179,24 | 178,66 | 176,48 | 177,72 | 177,72 | 393.251 |
| 24 gen 2024 | 182,50 | 178,54 | 177,11 | 177,58 | 177,58 | 113.360 |
| 23 gen 2024 | 176,80 | 179,04 | 176,48 | 177,18 | 177,18 | 274.148 |
| 22 gen 2024 | 179,26 | 180,34 | 176,60 | 178,07 | 178,07 | 290.886 |
| 19 gen 2024 | 184,04 | 181,06 | 176,64 | 177,69 | 177,69 | 406.781 |
| 18 gen 2024 | 172,80 | 179,20 | 174,38 | 177,77 | 177,77 | 339.135 |
| 17 gen 2024 | 175,51 | 176,58 | 173,42 | 175,47 | 175,47 | 357.889 |
| 16 gen 2024 | 172,98 | 177,64 | 172,78 | 177,13 | 177,13 | 260.424 |
| 15 gen 2024 | 177,49 | 185,82 | 176,12 | 177,28 | 177,28 | 449.552 |
| 12 gen 2024 | 182,69 | 186,20 | 181,78 | 185,71 | 185,71 | 158.141 |
| 11 gen 2024 | 185,13 | 186,56 | 182,80 | 182,97 | 182,97 | 211.373 |
| 10 gen 2024 | 182,58 | 184,98 | 182,22 | 183,79 | 183,79 | 222.397 |
| 09 gen 2024 | 184,54 | 186,06 | 181,94 | 184,05 | 184,05 | 247.745 |
| 08 gen 2024 | 178,00 | 185,46 | 180,78 | 184,66 | 184,66 | 232.403 |
| 05 gen 2024 | 176,69 | 181,78 | 177,60 | 180,19 | 180,19 | 220.285 |
| 04 gen 2024 | 178,75 | 179,60 | 176,56 | 178,40 | 178,40 | 155.407 |
| 03 gen 2024 | 180,14 | 182,04 | 177,94 | 180,16 | 180,16 | 119.331 |
| 02 gen 2024 | 181,89 | 182,58 | 179,98 | 181,52 | 181,52 | 113.247 |
| 29 dic 2023 | 182,65 | 182,94 | 179,86 | 181,67 | 181,67 | 74.551 |
| 28 dic 2023 | 184,00 | 181,66 | 180,22 | 180,89 | 180,89 | 69.487 |
| 27 dic 2023 | 181,30 | 182,02 | 180,92 | 181,09 | 181,09 | 224.451 |
| 22 dic 2023 | 181,74 | 182,36 | 179,84 | 180,92 | 180,92 | 72.800 |
| 21 dic 2023 | 181,38 | 182,84 | 180,16 | 181,24 | 181,24 | 339.476 |
| 20 dic 2023 | 185,49 | 182,88 | 181,10 | 181,79 | 181,79 | 404.980 |
| 19 dic 2023 | 183,72 | 185,00 | 182,12 | 183,18 | 183,18 | 301.195 |
| 18 dic 2023 | 183,81 | 186,36 | 182,62 | 183,57 | 183,57 | 373.918 |
| 15 dic 2023 | 184,48 | 186,54 | 182,84 | 185,38 | 185,38 | 346.037 |
| 14 dic 2023 | 187,03 | 189,04 | 183,78 | 185,48 | 185,48 | 850.059 |
| 13 dic 2023 | 181,87 | 187,18 | 182,44 | 185,39 | 185,39 | 317.852 |
| 12 dic 2023 | 184,12 | 184,88 | 182,12 | 183,56 | 183,56 | 124.362 |
| 11 dic 2023 | 182,69 | 184,84 | 181,54 | 182,66 | 182,66 | 420.243 |
| 08 dic 2023 | 181,05 | 183,94 | 179,90 | 181,38 | 181,38 | 195.191 |
| 07 dic 2023 | 180,50 | 181,56 | 179,28 | 181,24 | 181,24 | 53.319 |
| 06 dic 2023 | 180,00 | 180,66 | 179,00 | 180,49 | 180,49 | 158.985 |
| 05 dic 2023 | 177,93 | 179,78 | 176,98 | 177,50 | 177,50 | 84.001 |
| 04 dic 2023 | 177,09 | 179,20 | 176,44 | 178,07 | 178,07 | 368.908 |
| 01 dic 2023 | 179,01 | 178,86 | 174,06 | 178,11 | 178,11 | 222.261 |
| 30 nov 2023 | 177,01 | 177,68 | 174,66 | 175,16 | 175,16 | 269.295 |
| 29 nov 2023 | 176,61 | 178,02 | 175,60 | 176,99 | 176,99 | 120.560 |
| 28 nov 2023 | 176,92 | 178,58 | 174,82 | 175,08 | 175,08 | 614.011 |
| 27 nov 2023 | 178,12 | 179,12 | 176,58 | 177,42 | 177,42 | 169.749 |
| 24 nov 2023 | 178,04 | 179,32 | 123,34 | 177,98 | 177,98 | 188.071 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.