Italia markets open in 8 hours 35 minutes

EssilorLuxottica Société anonyme (EL.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
166,48-0,74 (-0,44%)
Alla chiusura: 05:38PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 2022168,82169,16165,10166,48166,48552.014
24 gen 2022172,44173,52166,58167,22167,22749.222
21 gen 2022173,98175,54172,48173,60173,60518.411
20 gen 2022175,00177,38173,08176,64176,64498.403
19 gen 2022172,00177,22171,70174,56174,56682.516
18 gen 2022173,64173,64170,46172,12172,12449.857
17 gen 2022171,32175,26170,46174,00174,00371.849
14 gen 2022171,96171,96169,92170,62170,62510.488
13 gen 2022174,26174,44171,70173,32173,32517.224
12 gen 2022177,42177,50173,88174,76174,76618.861
11 gen 2022177,00179,08174,98175,32175,32648.257
10 gen 2022179,12179,92174,36174,36174,36647.056
07 gen 2022182,00182,44175,96177,16177,16655.441
06 gen 2022189,76189,76182,50182,74182,74533.483
05 gen 2022190,50192,38189,36191,98191,98351.138
04 gen 2022188,36192,40188,30190,50190,50400.020
03 gen 2022188,24189,34186,80187,18187,18265.019
31 dic 2021187,22188,34187,02187,24187,2482.837
30 dic 2021187,10188,18186,32187,64187,64288.658
29 dic 2021187,56188,64186,00187,20187,20195.519
28 dic 2021186,00187,76185,64187,76187,76193.226
27 dic 2021184,14186,20182,46186,02186,02202.701
24 dic 2021186,28187,00184,90184,90184,9073.823
23 dic 2021186,14186,98184,26186,22186,22298.045
22 dic 2021182,82185,58181,08185,52185,52342.993
21 dic 2021182,30183,44179,48181,80181,80332.274
20 dic 2021175,86180,50174,68180,14180,14494.409
17 dic 2021183,30185,80178,54180,36180,36979.027
16 dic 2021185,44186,00182,44184,32184,32732.358
15 dic 2021181,24182,56180,44182,26182,26389.004
14 dic 2021183,34184,20179,58180,12180,12434.517
13 dic 2021185,42186,92182,20183,00183,00372.283
10 dic 2021184,00186,50183,16185,14185,14331.156
09 dic 2021184,74185,78183,54185,78185,78384.620
08 dic 2021186,00187,78184,14184,14184,14414.628
07 dic 2021180,54186,44180,54186,16186,16744.217
06 dic 2021178,50180,98176,88179,10179,10524.497
03 dic 2021178,44179,82175,32177,00177,00688.833
02 dic 2021179,70181,22176,94177,54177,54618.469
01 dic 2021178,30182,52176,28181,64181,64554.954
30 nov 2021177,00178,48175,02177,02177,021.670.301
29 nov 2021180,16183,74179,32180,38180,38823.076
26 nov 2021181,80183,38177,60178,88178,88959.525
25 nov 2021188,66189,40186,60188,44188,44322.829
24 nov 2021187,14189,70186,52188,14188,14429.937
23 nov 2021191,40191,66187,06187,14187,14503.782
22 nov 2021193,92194,90192,50192,86192,86577.211
19 nov 2021193,50195,00191,28193,36193,36953.484
18 nov 2021188,34193,46188,16193,16193,16791.883
17 nov 2021188,00188,52186,96188,16188,16540.950
16 nov 2021185,32188,18184,58188,04188,04566.533
15 nov 2021183,42184,62181,50184,48184,48593.540
12 nov 2021181,80184,04181,28183,10183,10495.365
11 nov 2021181,54182,36180,70181,52181,52474.797
10 nov 2021184,08184,96181,14182,38182,38525.241
09 nov 2021187,22188,00184,64184,64184,64541.368
08 nov 2021187,32188,54185,40187,82187,82286.161
05 nov 2021189,68190,82186,72187,86187,86627.399
04 nov 2021189,12189,62185,64189,18189,18627.224
03 nov 2021184,86188,50184,36188,50188,50532.498
02 nov 2021184,12186,00183,60184,74184,74553.302
01 nov 2021180,00184,04179,74183,78183,78549.252
29 ott 2021175,80179,10174,58178,90178,90961.880
28 ott 2021169,64173,70169,62172,86172,86544.732
27 ott 2021171,62172,98169,76169,92169,92396.100
26 ott 2021171,52173,00170,26172,64172,64496.352
25 ott 2021171,58172,76170,94170,94170,94556.749
22 ott 2021169,94171,98169,80171,44171,44456.920
21 ott 2021167,94170,16167,76169,70169,70348.032
20 ott 2021167,26168,88166,66168,76168,76476.829
19 ott 2021167,00168,44166,32167,96167,96374.370
18 ott 2021164,44167,24163,90167,00167,00533.385
15 ott 2021160,22165,46159,58164,84164,84703.023
14 ott 2021162,00162,30160,10160,84160,84506.656
13 ott 2021159,80161,38158,74160,92160,92385.644
12 ott 2021158,20160,80158,10159,40159,40331.460
11 ott 2021163,82163,82157,24159,96159,96595.793
08 ott 2021166,78167,76163,66163,66163,66568.841
07 ott 2021164,98167,40164,74167,04167,04577.311
06 ott 2021165,40165,80162,50165,08165,08606.068
05 ott 2021166,00168,38165,86167,98167,98515.532
04 ott 2021165,26168,48164,66166,12166,12594.774
01 ott 2021163,50167,78162,00167,06167,06641.322
30 set 2021168,66169,94165,50165,50165,50864.446
29 set 2021165,58169,14165,54167,42167,42585.187
28 set 2021167,90168,30163,56164,02164,02737.795
27 set 2021170,04170,82168,24168,24168,24475.995
24 set 2021172,82172,82168,96169,46169,46418.850
23 set 2021173,14174,28172,56173,72173,72392.813
22 set 2021172,94173,98171,38172,00172,00405.235
21 set 2021169,64172,84169,36171,88171,88569.707
20 set 2021166,78169,04166,52168,80168,80580.042
17 set 2021173,20173,90169,48170,30170,30904.392
16 set 2021169,78172,34169,66171,18171,18494.118
15 set 2021170,12171,38169,06169,10169,10441.626
14 set 2021169,36170,76168,68170,18170,18297.319
13 set 2021170,88172,08169,24169,44169,44319.794
10 set 2021170,60173,20169,92170,36170,36351.729
09 set 2021168,62171,42167,72170,38170,38374.776
08 set 2021168,36171,04167,66169,70169,70496.033
*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...