Stockscreener 앱 받기
155.64
0.69%
-1.08
시간 외 거래:
158.74
3.10
+1.99%
EssilorLuxottica ADR 주식 (ESLOY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $158.8 | $155.6 | $3.17 | 43,004.0 | -0.69% |
| 2025-08-18 | $156.7 | $155.9 | $0.79 | 45,527.0 | +0.03% |
| 2025-08-15 | $157.4 | $155.7 | $1.66 | 20,889.0 | +1.92% |
| 2025-08-14 | $153.9 | $152.4 | $1.52 | 46,181.0 | -0.07% |
| 2025-08-13 | $153.8 | $151.8 | $2.05 | 33,311.0 | +3.62% |
| 2025-08-12 | $148.6 | $146.1 | $2.54 | 21,362.0 | +1.38% |
| 2025-08-11 | $146.9 | $146.0 | $0.945 | 22,674.0 | -0.85% |
| 2025-08-08 | $148.1 | $146.9 | $1.19 | 25,707.0 | +0.39% |
| 2025-08-07 | $147.6 | $146.5 | $1.08 | 21,657.0 | +1.39% |
| 2025-08-06 | $145.6 | $144.6 | $1.01 | 22,268.0 | -1.39% |
| 2025-08-05 | $147.2 | $145.9 | $1.21 | 80,249.0 | -0.80% |
| 2025-08-04 | $148.7 | $147.9 | $0.815 | 134,114.0 | +0.39% |
| 2025-08-01 | $148.3 | $147.1 | $1.24 | 115,137.0 | -0.76% |
| 2025-07-31 | $150.2 | $148.6 | $1.54 | 63,873.0 | +0.40% |
| 2025-07-30 | $150.7 | $147.6 | $3.14 | 325,185.0 | -2.04% |
| 2025-07-29 | $152.1 | $150.5 | $1.62 | 22,654.0 | +1.68% |
EssilorLuxottica ADR 주식 (ESLOY) 연도별 가격 이력
이 심층 분석에서는 EssilorLuxottica ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESLOY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 EssilorLuxottica ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
EssilorLuxottica ADR 주식 (ESLOY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $158.8 | $144.6 | $14.23 | 632,080.0 | +4.52% |
| 2025-07 | $152.1 | $137.6 | $14.52 | 1,137,474.0 | +8.50% |
| 2025-06 | $144.2 | $135.2 | $9.00 | 972,931.0 | -1.59% |
| 2025-05 | $148.6 | $137.4 | $11.21 | 791,965.0 | -4.45% |
| 2025-04 | $146.8 | $126.5 | $20.30 | 955,098.0 | +1.29% |
| 2025-03 | $154.1 | $141.8 | $12.35 | 654,147.0 | -2.79% |
| 2025-02 | $155.5 | $134.5 | $20.97 | 654,141.0 | +8.12% |
| 2025-01 | $138.7 | $118.2 | $20.56 | 796,720.0 | +13.62% |
EssilorLuxottica ADR 주식 (ESLOY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $123.3 | $118.5 | $4.76 | 520,117.0 | -0.22% |
| 2024-11 | $124.2 | $117.2 | $7.00 | 1,047,719.0 | +4.01% |
| 2024-10 | $120.2 | $114.1 | $6.13 | 1,506,296.0 | -1.43% |
| 2024-09 | $119.4 | $113.0 | $6.40 | 1,112,298.0 | +0.08% |
| 2024-08 | $120.4 | $112.5 | $7.91 | 633,046.0 | +3.61% |
| 2024-07 | $115.5 | $103.4 | $12.11 | 1,117,661.0 | +5.51% |
| 2024-06 | $113.7 | $107.2 | $6.51 | 571,853.0 | -3.16% |
| 2024-05 | $113.9 | $106.5 | $7.42 | 452,838.0 | +4.67% |
| 2024-04 | $114.0 | $106.7 | $7.32 | 598,763.0 | -5.68% |
| 2024-03 | $115.5 | $106.5 | $9.02 | 377,862.0 | +6.75% |
| 2024-02 | $107.1 | $97.00 | $10.07 | 1,374,033.0 | +8.19% |
| 2024-01 | $101.7 | $94.55 | $7.12 | 541,099.0 | +0.00% |
EssilorLuxottica ADR 주식 (ESLOY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $88.70 | $84.17 | $4.53 | 321,800.0 | +0.28% |
| 2023-09 | $94.57 | $84.87 | $9.70 | 470,305.0 | -7.77% |
| 2023-08 | $98.94 | $93.63 | $5.31 | 667,597.0 | -6.20% |
| 2023-07 | $101.0 | $91.45 | $9.50 | 383,337.0 | +6.63% |
| 2023-06 | $95.47 | $88.68 | $6.79 | 480,958.0 | +4.64% |
| 2023-05 | $101.8 | $89.50 | $12.28 | 578,402.0 | -8.67% |
| 2023-04 | $102.7 | $88.73 | $13.96 | 1,131,416.0 | +9.58% |
| 2023-03 | $90.63 | $82.24 | $8.39 | 912,449.0 | +3.96% |
| 2023-02 | $96.93 | $86.65 | $10.28 | 839,564.0 | -5.46% |
| 2023-01 | $96.31 | $89.33 | $6.98 | 654,327.0 | +1.18% |
47.77%
4.62%
자본화:
|
볼륨(24시간):