Italia markets open in 1 hour 32 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.040,49 +412,01 (+1,09%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.851,05 +133,90 (+0,22%) CMC Crypto 200
1.385,64 +3,07 (+0,22%)
EssilorLuxottica Société anonyme (EL.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 204,90 | 205,30 | 201,20 | 201,60 | 201,60 | 507.048 |
| 24 apr 2024 | 204,60 | 205,40 | 204,00 | 204,70 | 204,70 | 525.051 |
| 23 apr 2024 | 203,80 | 204,90 | 203,00 | 204,80 | 204,80 | 454.001 |
| 22 apr 2024 | 205,40 | 206,60 | 202,10 | 203,00 | 203,00 | 355.916 |
| 19 apr 2024 | 199,00 | 204,20 | 194,50 | 203,30 | 203,30 | 593.549 |
| 18 apr 2024 | 202,10 | 205,70 | 202,00 | 204,70 | 204,70 | 427.396 |
| 17 apr 2024 | 202,30 | 203,00 | 201,00 | 201,20 | 201,20 | 378.542 |
| 16 apr 2024 | 201,30 | 204,10 | 200,30 | 203,30 | 203,30 | 449.727 |
| 15 apr 2024 | 202,80 | 206,20 | 202,60 | 203,80 | 203,80 | 341.768 |
| 12 apr 2024 | 204,60 | 207,20 | 201,80 | 202,80 | 202,80 | 444.869 |
| 11 apr 2024 | 201,40 | 204,80 | 201,10 | 203,20 | 203,20 | 459.415 |
| 10 apr 2024 | 204,50 | 204,90 | 199,75 | 201,40 | 201,40 | 494.384 |
| 09 apr 2024 | 204,50 | 205,80 | 202,10 | 203,70 | 203,70 | 334.782 |
| 08 apr 2024 | 203,40 | 208,70 | 203,20 | 206,90 | 206,90 | 463.567 |
| 05 apr 2024 | 202,30 | 203,30 | 200,60 | 203,30 | 203,30 | 597.252 |
| 04 apr 2024 | 210,60 | 212,40 | 202,20 | 205,60 | 205,60 | 515.420 |
| 03 apr 2024 | 208,60 | 211,10 | 207,10 | 210,40 | 210,40 | 435.684 |
| 02 apr 2024 | 208,60 | 211,90 | 207,70 | 208,50 | 208,50 | 435.226 |
| 28 mar 2024 | 210,00 | 211,25 | 209,10 | 209,70 | 209,70 | 403.928 |
| 27 mar 2024 | 210,00 | 212,00 | 210,00 | 210,85 | 210,85 | 366.008 |
| 26 mar 2024 | 209,90 | 210,80 | 208,55 | 209,75 | 209,75 | 326.952 |
| 25 mar 2024 | 209,15 | 210,85 | 208,00 | 209,65 | 209,65 | 294.811 |
| 22 mar 2024 | 210,15 | 210,75 | 208,05 | 208,70 | 208,70 | 334.686 |
| 21 mar 2024 | 210,80 | 211,35 | 207,85 | 210,65 | 210,65 | 323.518 |
| 20 mar 2024 | 209,55 | 211,55 | 208,40 | 210,10 | 210,10 | 405.383 |
| 19 mar 2024 | 207,80 | 209,80 | 206,10 | 209,80 | 209,80 | 373.976 |
| 18 mar 2024 | 208,80 | 209,00 | 206,05 | 207,10 | 207,10 | 374.323 |
| 15 mar 2024 | 207,55 | 211,20 | 207,55 | 209,30 | 209,30 | 1.060.004 |
| 14 mar 2024 | 206,60 | 208,70 | 206,30 | 208,20 | 208,20 | 342.366 |
| 13 mar 2024 | 205,35 | 207,45 | 205,05 | 206,20 | 206,20 | 317.780 |
| 12 mar 2024 | 205,35 | 206,10 | 203,00 | 205,40 | 205,40 | 326.650 |
| 11 mar 2024 | 204,00 | 205,55 | 203,25 | 204,75 | 204,75 | 369.027 |
| 08 mar 2024 | 203,35 | 206,75 | 203,35 | 205,35 | 205,35 | 399.075 |
| 07 mar 2024 | 200,90 | 205,40 | 200,20 | 203,45 | 203,45 | 495.622 |
| 06 mar 2024 | 200,70 | 202,35 | 198,70 | 201,65 | 201,65 | 308.177 |
| 05 mar 2024 | 200,00 | 203,15 | 199,88 | 201,45 | 201,45 | 352.365 |
| 04 mar 2024 | 198,16 | 199,84 | 197,58 | 199,52 | 199,52 | 287.522 |
| 01 mar 2024 | 196,48 | 199,04 | 195,94 | 197,58 | 197,58 | 266.147 |
| 29 feb 2024 | 197,50 | 199,50 | 195,32 | 196,16 | 196,16 | 914.236 |
| 28 feb 2024 | 196,34 | 198,72 | 196,34 | 197,20 | 197,20 | 328.215 |
| 27 feb 2024 | 194,20 | 196,14 | 193,28 | 195,74 | 195,74 | 448.852 |
| 26 feb 2024 | 194,40 | 194,82 | 193,18 | 194,64 | 194,64 | 315.362 |
| 23 feb 2024 | 192,00 | 195,10 | 191,88 | 194,32 | 194,32 | 527.810 |
| 22 feb 2024 | 191,30 | 192,26 | 190,02 | 192,12 | 192,12 | 370.490 |
| 21 feb 2024 | 188,30 | 190,58 | 187,84 | 189,44 | 189,44 | 395.314 |
| 20 feb 2024 | 187,90 | 189,76 | 187,06 | 188,52 | 188,52 | 322.458 |
| 19 feb 2024 | 186,48 | 189,16 | 185,56 | 188,84 | 188,84 | 260.354 |
| 16 feb 2024 | 187,86 | 188,32 | 184,68 | 187,42 | 187,42 | 732.619 |
| 15 feb 2024 | 182,80 | 193,76 | 181,48 | 188,12 | 188,12 | 874.304 |
| 14 feb 2024 | 187,80 | 191,00 | 187,80 | 190,72 | 190,72 | 306.083 |
| 13 feb 2024 | 190,24 | 190,44 | 187,60 | 188,42 | 188,42 | 421.752 |
| 12 feb 2024 | 188,70 | 192,26 | 188,50 | 191,00 | 191,00 | 383.416 |
| 09 feb 2024 | 186,80 | 189,34 | 186,80 | 188,30 | 188,30 | 323.112 |
| 08 feb 2024 | 186,02 | 187,76 | 184,62 | 186,68 | 186,68 | 298.369 |
| 07 feb 2024 | 183,86 | 186,00 | 183,56 | 185,38 | 185,38 | 413.693 |
| 06 feb 2024 | 182,04 | 184,10 | 181,18 | 183,84 | 183,84 | 252.901 |
| 05 feb 2024 | 180,00 | 182,06 | 180,00 | 181,34 | 181,34 | 229.421 |
| 02 feb 2024 | 183,30 | 184,00 | 180,72 | 180,72 | 180,72 | 274.801 |
| 01 feb 2024 | 182,56 | 184,40 | 181,70 | 182,68 | 182,68 | 303.204 |
| 31 gen 2024 | 182,48 | 184,12 | 182,24 | 182,30 | 182,30 | 458.830 |
| 30 gen 2024 | 183,00 | 184,80 | 182,34 | 183,00 | 183,00 | 389.286 |
| 29 gen 2024 | 179,02 | 182,42 | 177,82 | 182,20 | 182,20 | 444.535 |
| 26 gen 2024 | 179,42 | 180,26 | 178,44 | 179,84 | 179,84 | 383.243 |
| 25 gen 2024 | 177,70 | 178,34 | 176,68 | 178,34 | 178,34 | 277.731 |
| 24 gen 2024 | 177,18 | 178,58 | 177,04 | 177,56 | 177,56 | 372.158 |
| 23 gen 2024 | 179,00 | 179,10 | 176,44 | 177,18 | 177,18 | 243.634 |
| 22 gen 2024 | 179,20 | 179,88 | 176,74 | 178,12 | 178,12 | 288.812 |
| 19 gen 2024 | 180,02 | 180,36 | 176,52 | 177,68 | 177,68 | 470.712 |
| 18 gen 2024 | 176,08 | 179,22 | 175,18 | 178,60 | 178,60 | 427.431 |
| 17 gen 2024 | 174,66 | 175,90 | 173,38 | 175,44 | 175,44 | 430.201 |
| 16 gen 2024 | 173,34 | 177,78 | 172,82 | 176,58 | 176,58 | 504.999 |
| 15 gen 2024 | 183,54 | 183,66 | 176,12 | 177,24 | 177,24 | 590.584 |
| 12 gen 2024 | 183,76 | 186,24 | 183,64 | 184,70 | 184,70 | 353.237 |
| 11 gen 2024 | 185,14 | 185,86 | 182,78 | 182,88 | 182,88 | 379.376 |
| 10 gen 2024 | 183,26 | 184,58 | 182,84 | 184,40 | 184,40 | 355.958 |
| 09 gen 2024 | 184,68 | 185,00 | 181,96 | 183,86 | 183,86 | 371.586 |
| 08 gen 2024 | 181,14 | 185,46 | 180,62 | 184,58 | 184,58 | 346.752 |
| 05 gen 2024 | 178,20 | 181,80 | 177,42 | 181,24 | 181,24 | 355.293 |
| 04 gen 2024 | 178,76 | 181,00 | 176,56 | 178,78 | 178,78 | 289.358 |
| 03 gen 2024 | 181,06 | 182,12 | 177,94 | 179,26 | 179,26 | 287.504 |
| 02 gen 2024 | 182,00 | 182,52 | 179,92 | 181,52 | 181,52 | 253.838 |
| 29 dic 2023 | 181,98 | 182,62 | 181,20 | 181,60 | 181,60 | 180.923 |
| 28 dic 2023 | 181,06 | 181,58 | 180,18 | 180,96 | 180,96 | 180.291 |
| 27 dic 2023 | 181,40 | 182,06 | 180,90 | 181,20 | 181,20 | 203.445 |
| 22 dic 2023 | 180,96 | 182,02 | 180,62 | 181,74 | 181,74 | 215.169 |
| 21 dic 2023 | 180,92 | 182,04 | 180,26 | 181,26 | 181,26 | 339.451 |
| 20 dic 2023 | 182,88 | 182,88 | 181,08 | 181,74 | 181,74 | 350.006 |
| 19 dic 2023 | 183,56 | 184,22 | 182,12 | 183,18 | 183,18 | 345.277 |
| 18 dic 2023 | 184,06 | 184,58 | 182,64 | 183,76 | 183,76 | 312.512 |
| 15 dic 2023 | 185,40 | 186,26 | 184,60 | 185,24 | 185,24 | 884.458 |
| 14 dic 2023 | 188,00 | 188,84 | 183,78 | 185,08 | 185,08 | 439.714 |
| 13 dic 2023 | 183,10 | 187,20 | 183,10 | 185,42 | 185,42 | 583.330 |
| 12 dic 2023 | 183,54 | 184,62 | 183,44 | 183,56 | 183,56 | 305.524 |
| 11 dic 2023 | 182,66 | 184,86 | 182,40 | 183,22 | 183,22 | 473.154 |
| 08 dic 2023 | 180,92 | 183,90 | 180,86 | 182,70 | 182,70 | 492.912 |
| 07 dic 2023 | 180,54 | 181,62 | 180,26 | 181,06 | 181,06 | 322.227 |
| 06 dic 2023 | 179,90 | 180,72 | 178,98 | 180,46 | 180,46 | 371.660 |
| 05 dic 2023 | 176,98 | 179,80 | 176,98 | 179,66 | 179,66 | 300.144 |
| 04 dic 2023 | 177,52 | 178,48 | 176,84 | 178,06 | 178,06 | 208.518 |
| 01 dic 2023 | 175,58 | 178,88 | 175,36 | 178,12 | 178,12 | 401.073 |
| *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.