Essilorluxottica【1EL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Essilorluxottica (1EL)

262.60

-0.40

(-0.15%)

마감 16 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.4	-2.37918215613	269	275.9	261.3	1970	268.09503452	DE
4	-30.2	-10.3142076503	292.8	298.6	261.3	3357	283.47814152	DE
12	32	13.8768430182	230.6	298.6	228.2	2509	271.9059781	DE
26	53.5	25.5858440937	209.1	298.6	202.4	2047	248.79381799	DE
52	52.6	25.0476190476	210	298.6	188.55	1635	231.81251666	DE
156	108.74	70.6746392825	153.86	298.6	133	1279	195.99600725	DE
260	162.6	162.6	100	298.6	87.48	1678	163.60910712	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	262.5	-0.7	-0.27	263.2	264	261.3	1937
1741884900	263.2	-5.9	-2.19	270	270	262	2218
1741798500	269.1	3.9	1.47	267.5	270	266.1	2414
1741712100	265.2	-7.8	-2.86	274.1	275.1	265.1	1634
1741625700	273	2.1	0.78	272.7	275.89999	272.5	1483
1741366500	270.89999	-0.2	-0.07	269	272.5	267	2099
1741280100	271.1	-9.1	-3.25	281	281	266.5	4522
1741193700	280.2	-5.2	-1.82	287.2	287.3	280.1	3830
1741107300	285.39999	-1.6	-0.56	285.7	288.1	284.2	9989
1741020900	287	2.2	0.77	285	289.3	282.89999	2116
1740761700	284.8	-3.1	-1.08	286.3	287.6	284.7	2461
1740675300	287.89999	5.8	2.06	281.2	289	280.2	3564
1740588900	282.1	2.2	0.79	281.1	282.6	279.5	5432
1740502500	279.89999	-7.8	-2.71	286.1	287.6	279.89999	5050
1740416100	287.7	-2.5	-0.86	290.89999	291.89999	287.5	1651
1740156900	290.2	-2.5	-0.85	295	295	289.8	1889
1740070500	292.7	-0.3	-0.10	291.89999	294.2	291.89999	2334
1739984100	293	-2.4	-0.81	295.1	296.2	292.3	2705
1739897700	295.39999	0.9	0.31	295.7	296.2	290.8	3331
1739811300	294.5	-0.1	-0.03	298.6	298.6	289.6	3795
1739552100	294.6	0.7	0.24	292.8	298	292.8	4624
1739465700	293.89999	17.3	6.25	289.8	294.2	279.89999	10024
1739379300	276.6	-0.5	-0.18	279.1	279.1	273.7	3527
1739292900	277.1	4.4	1.61	275.3	277.8	275.3	3500
1739206500	272.7	2.8	1.04	271.6	272.89999	269.7	2493
1738947300	269.89999	-1.5	-0.55	271	271.3	269	1954
1738860900	271.39999	0.4	0.15	272.2	272.6	269.7	2217
1738774500	271	1.6	0.59	272	272	267.7	2475
1738688100	269.39999	5.7	2.16	264.2	269.39999	263.6	3239
1738601700	263.7	-1.2	-0.45	262.39999	264.6	261.39999	1561
1738342500	264.89999	-0.1	-0.04	265.39999	266.89999	264.5	2220
1738256100	265	2.9	1.11	264.1	265.39999	260.8	2013
1738169700	262.1	2.6	1.00	262.6	263.6	261.3	2366
1738083300	259.5	2.4	0.93	257.39999	260.5	257.39999	1825
1737996900	257.1	1.1	0.43	257	257.1	253.8	1054
1737737700	256	1	0.39	255.6	256.3	253	2868
1737651300	255	1.3	0.51	253	255	252.6	2598
1737564900	253.7	4	1.60	251.5	256.7	250.8	2542
1737478500	249.7	4.5	1.84	245.5	249.7	245	804
1737392100	245.2	0.6	0.25	244.8	246	244.4	962
1737132900	244.6	4.9	2.04	241	244.6	240.6	3264
1737046500	239.7	2.6	1.10	237.3	241.2	237.3	2888
1736960100	237.1	3.1	1.32	234.4	238	232.9	1931
1736873700	234	0.7	0.30	235.2	236.6	234	327
1736787300	233.3	-0.8	-0.34	235.1	235.1	233	827
1736528100	234.1	-1.5	-0.64	240	240	233.2	1201
1736441700	235.6	2	0.86	233	236.3	233	872
1736355300	233.6	-1.4	-0.60	235.1	236.1	231.6	486
1736268900	235	2.1	0.90	234	235.9	232	1235
1736182500	232.9	3.3	1.44	230.7	233	229.5	1060
1735923300	229.6	-5.3	-2.26	233.1	233.4	229.6	1309
1735836900	234.9	2.3	0.99	234.2	235.6	229.9	821
1735577700	232.6	-0.8	-0.34	235	235.2	231.9	1371
1735318500	233.4	2	0.86	231.4	233.8	230.8	1233
1734972900	231.4	0.2	0.09	231.1	232.9	230.1	733
1734713700	231.2	0.3	0.13	230.6	231.2	228.2	1046
1734627300	230.9	-3.5	-1.49	233.9	234	230.3	1585
1734540900	234.4	0.8	0.34	233.6	235.6	233.6	1258
1734454500	233.6	-0.4	-0.17	232.5	234.7	232.5	1387
1734368100	234	3.5	1.52	231.7	235.9	231	796

Essilorluxottica

Vontobel Financial Produ...

Dynamic Active Tactical ...

Liberty Broadband

Ault Disruptive Technolo...

Arrow Exploration

BNP Paribas Issuance BV

Vontobel Financial Produ...

The Original Juice

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관