Mercados españoles cerrados en 1 hr 25 mins

L'Oréal S.A. (OR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
409,75+4,25 (+1,05%)
A partir del 03:50PM CEST. Mercado abierto.
Intervalo de fechas:
12 jul 2023 - 12 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024407,45410,15406,20409,75409,7572.385
11 jul 2024405,00408,10403,00405,50405,50263.570
10 jul 2024400,05404,00397,85403,40403,40246.908
09 jul 2024405,00408,20398,00400,05400,05351.971
08 jul 2024409,50413,65405,45405,45405,45289.852
05 jul 2024410,00411,85408,20410,05410,05234.261
04 jul 2024409,70409,90407,90408,00408,00292.007
03 jul 2024409,20411,30405,45405,45405,45393.750
02 jul 2024409,00409,00403,15405,65405,65407.257
01 jul 2024414,40416,95411,60412,25412,25318.675
28 jun 2024418,00419,10407,05410,05410,05647.562
27 jun 2024437,40441,35415,15422,85422,85376.713
26 jun 2024437,65439,65434,55437,60437,60257.453
25 jun 2024441,60442,35434,95436,50436,50278.202
24 jun 2024440,70444,05440,00442,10442,10247.870
21 jun 2024440,45442,70438,45440,65440,65610.562
20 jun 2024437,80442,65436,05442,65442,65227.587
19 jun 2024440,30440,60431,20436,65436,65258.454
18 jun 2024446,75446,80438,05441,55441,55320.264
17 jun 2024444,15447,15441,45446,90446,90245.796
14 jun 2024449,35450,50438,20440,45440,45413.761
13 jun 2024455,05456,20447,75450,90450,90235.509
12 jun 2024451,40457,15450,80455,35455,35241.125
11 jun 2024454,40457,25449,15451,40451,40264.053
10 jun 2024448,35456,50447,50452,55452,55277.413
07 jun 2024456,60458,00452,85455,35455,35226.559
06 jun 2024457,15461,85456,15456,15456,15225.230
05 jun 2024454,90457,80451,50455,60455,60173.307
04 jun 2024449,30456,40448,55452,10452,10235.651
03 jun 2024452,65455,50446,40449,25449,25184.148
31 may 2024444,95452,10443,45452,10452,101.047.145
30 may 2024441,55445,30440,95444,70444,70239.776
29 may 2024444,00444,60438,25440,30440,30205.435
28 may 2024448,95450,30444,15445,65445,65153.599
27 may 2024446,05449,90445,50449,35449,35113.191
24 may 2024447,55451,50446,75447,35447,35149.378
23 may 2024454,45455,25449,00450,95450,95206.321
22 may 2024445,70454,95445,00453,40453,40340.995
21 may 2024448,40448,55443,60447,55447,55209.827
20 may 2024448,35451,20447,85448,90448,9096.084
17 may 2024452,10453,10446,45447,60447,60363.089
16 may 2024455,65457,45452,25453,50453,50201.807
15 may 2024457,95458,40451,65456,80456,80188.877
14 may 2024456,60457,95453,00456,90456,90227.548
13 may 2024452,75456,90452,75455,55455,55233.367
10 may 2024454,00455,55451,55453,45453,45370.623
09 may 2024446,45454,15445,55453,85453,85207.220
08 may 2024444,65449,70443,95447,05447,05241.203
07 may 2024444,20445,90438,80444,90444,90204.116
06 may 2024440,75445,50440,75443,00443,00192.470
03 may 2024437,50444,15434,60440,90440,90222.091
02 may 2024436,00437,90432,90436,70436,70369.417
30 abr 2024440,45443,75438,70439,65439,65371.514
29 abr 2024436,55440,75436,10436,50436,50248.368
26 abr 2024430,25436,75430,25435,65435,65231.165
26 abr 20246.6 Dividendo
25 abr 2024443,80443,90430,95435,75429,15320.732
24 abr 2024439,60446,05439,15440,25433,58219.621
23 abr 2024443,30445,55439,95440,70434,03259.207
22 abr 2024446,50447,70438,45441,00434,32283.116
19 abr 2024449,00449,05439,90444,95438,21872.566
18 abr 2024418,65424,45417,75423,60417,18334.531
17 abr 2024419,60423,90417,90418,25411,92332.435
16 abr 2024411,20416,75410,35415,10408,81321.389
15 abr 2024415,60418,40414,15415,45409,16284.089
12 abr 2024421,50425,35412,30414,50408,22290.016
11 abr 2024415,35421,95415,20418,85412,51246.278
10 abr 2024417,50418,40411,35415,00408,71234.569
09 abr 2024410,50415,80409,95415,50409,21256.289
08 abr 2024409,55414,00407,85411,20404,97330.407
05 abr 2024415,40417,35411,20412,70406,45389.263
04 abr 2024420,00421,00415,00420,45414,08293.023
03 abr 2024431,40432,40420,00421,35414,97497.628
02 abr 2024437,80442,10430,10430,95424,42290.588
28 mar 2024438,70441,85437,70438,65432,01312.490
27 mar 2024431,90440,55431,90439,00432,35247.743
26 mar 2024435,20438,50432,35433,95427,38257.201
25 mar 2024430,95436,05428,10435,45428,85271.836
22 mar 2024432,95434,65429,20432,65426,10337.716
21 mar 2024438,90439,20430,95434,95428,36396.357
20 mar 2024438,75440,40434,85436,75430,13247.616
19 mar 2024441,00441,95437,55441,20434,52189.552
18 mar 2024448,10449,00440,25441,55434,86162.865
15 mar 2024449,90454,00445,70446,15439,39657.341
14 mar 2024455,00457,50450,15451,25444,42248.468
13 mar 2024451,20455,85450,50454,20447,32284.887
12 mar 2024449,10451,15443,85450,60443,78253.598
11 mar 2024447,50450,45446,60448,25441,46157.845
08 mar 2024445,65450,65444,80449,00442,20220.303
07 mar 2024435,75445,45435,20445,35438,60255.416
06 mar 2024436,10438,90428,85438,15431,51225.136
05 mar 2024443,10445,15436,95438,35431,71203.544
04 mar 2024442,70444,35439,40443,60436,88197.177
01 mar 2024442,80444,25437,25441,95435,26228.320
29 feb 2024446,30448,10440,25441,70435,01617.052
28 feb 2024450,70452,00445,20446,55439,79195.164
27 feb 2024451,00453,40448,35451,35444,51184.881
26 feb 2024451,90453,60449,55450,65443,82234.265
23 feb 2024453,35456,90450,20450,20443,38334.870
22 feb 2024447,35454,20447,25451,15444,32317.754
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...