Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.624,31 +75,92 (+0,30%)
L'Oréal S.A. (OR.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 395,45 | 399,10 | 393,20 | 393,20 | 393,20 | 350.732 |
| 28 sept 2023 | 387,50 | 391,85 | 385,65 | 390,30 | 390,30 | 299.325 |
| 27 sept 2023 | 388,15 | 393,35 | 386,10 | 386,70 | 386,70 | 345.453 |
| 26 sept 2023 | 388,00 | 391,50 | 385,85 | 387,55 | 387,55 | 476.929 |
| 25 sept 2023 | 396,95 | 398,60 | 387,85 | 391,50 | 391,50 | 372.206 |
| 22 sept 2023 | 393,90 | 399,75 | 392,05 | 398,35 | 398,35 | 378.263 |
| 21 sept 2023 | 404,10 | 404,45 | 398,75 | 399,70 | 399,70 | 392.573 |
| 20 sept 2023 | 402,20 | 410,80 | 400,95 | 410,00 | 410,00 | 336.553 |
| 19 sept 2023 | 402,35 | 405,65 | 398,30 | 400,35 | 400,35 | 296.886 |
| 18 sept 2023 | 407,30 | 410,25 | 402,45 | 404,40 | 404,40 | 279.965 |
| 15 sept 2023 | 408,00 | 413,20 | 407,45 | 410,00 | 410,00 | 874.929 |
| 14 sept 2023 | 399,45 | 402,90 | 388,55 | 402,00 | 402,00 | 526.549 |
| 13 sept 2023 | 396,85 | 400,90 | 394,40 | 397,50 | 397,50 | 332.411 |
| 12 sept 2023 | 401,00 | 405,65 | 400,30 | 401,30 | 401,30 | 317.656 |
| 11 sept 2023 | 405,30 | 409,00 | 403,65 | 407,15 | 407,15 | 281.110 |
| 08 sept 2023 | 400,60 | 404,90 | 396,85 | 404,25 | 404,25 | 279.290 |
| 07 sept 2023 | 396,40 | 401,35 | 392,40 | 398,40 | 398,40 | 322.334 |
| 06 sept 2023 | 401,90 | 403,20 | 397,45 | 398,20 | 398,20 | 274.753 |
| 05 sept 2023 | 402,05 | 405,40 | 396,60 | 403,85 | 403,85 | 246.727 |
| 04 sept 2023 | 411,00 | 411,40 | 404,60 | 405,75 | 405,75 | 132.023 |
| 01 sept 2023 | 404,00 | 408,95 | 402,30 | 405,20 | 405,20 | 188.875 |
| 31 ago 2023 | 410,60 | 411,10 | 405,70 | 405,80 | 405,80 | 455.701 |
| 30 ago 2023 | 410,00 | 411,35 | 404,75 | 410,10 | 410,10 | 175.016 |
| 29 ago 2023 | 406,35 | 410,00 | 405,00 | 409,15 | 409,15 | 209.498 |
| 28 ago 2023 | 403,45 | 406,80 | 401,90 | 405,20 | 405,20 | 187.706 |
| 25 ago 2023 | 400,00 | 404,95 | 399,25 | 401,45 | 401,45 | 170.673 |
| 24 ago 2023 | 404,95 | 407,95 | 399,40 | 400,35 | 400,35 | 219.191 |
| 23 ago 2023 | 399,00 | 403,90 | 398,45 | 401,30 | 401,30 | 197.530 |
| 22 ago 2023 | 399,70 | 402,10 | 396,30 | 396,30 | 396,30 | 246.063 |
| 21 ago 2023 | 397,65 | 403,10 | 396,65 | 398,00 | 398,00 | 189.384 |
| 18 ago 2023 | 400,85 | 401,15 | 393,55 | 398,20 | 398,20 | 465.703 |
| 17 ago 2023 | 405,35 | 408,50 | 401,70 | 402,65 | 402,65 | 251.859 |
| 16 ago 2023 | 407,95 | 413,50 | 407,65 | 407,75 | 407,75 | 242.025 |
| 15 ago 2023 | 417,30 | 417,30 | 404,80 | 408,50 | 408,50 | 217.765 |
| 14 ago 2023 | 412,55 | 415,80 | 411,80 | 415,50 | 415,50 | 154.171 |
| 11 ago 2023 | 417,00 | 418,35 | 410,65 | 412,30 | 412,30 | 215.153 |
| 10 ago 2023 | 409,75 | 419,90 | 409,10 | 419,10 | 419,10 | 289.368 |
| 09 ago 2023 | 410,35 | 411,30 | 405,80 | 406,80 | 406,80 | 143.188 |
| 08 ago 2023 | 407,45 | 409,55 | 403,65 | 405,30 | 405,30 | 227.851 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 414,25 | 414,25 | 407,70 | 411,85 | 411,85 | 314.478 |
| 03 ago 2023 | 412,45 | 413,45 | 407,80 | 412,15 | 412,15 | 346.221 |
| 02 ago 2023 | 409,65 | 420,50 | 408,30 | 413,95 | 413,95 | 402.215 |
| 01 ago 2023 | 425,00 | 426,25 | 415,30 | 416,05 | 416,05 | 282.641 |
| 31 jul 2023 | 420,75 | 426,45 | 417,00 | 423,20 | 423,20 | 359.489 |
| 28 jul 2023 | 412,65 | 423,65 | 406,90 | 420,85 | 420,85 | 457.258 |
| 27 jul 2023 | 409,95 | 415,95 | 408,50 | 412,65 | 412,65 | 375.624 |
| 26 jul 2023 | 410,30 | 411,50 | 401,50 | 407,05 | 407,05 | 338.555 |
| 25 jul 2023 | 412,00 | 415,30 | 407,15 | 409,95 | 409,95 | 286.702 |
| 24 jul 2023 | 408,95 | 410,20 | 403,70 | 407,60 | 407,60 | 210.888 |
| 21 jul 2023 | 403,30 | 411,85 | 399,70 | 411,15 | 411,15 | 288.667 |
| 20 jul 2023 | 402,20 | 403,90 | 397,20 | 401,00 | 401,00 | 461.716 |
| 19 jul 2023 | 410,00 | 411,50 | 403,85 | 406,30 | 406,30 | 238.050 |
| 18 jul 2023 | 409,40 | 412,30 | 405,25 | 408,35 | 408,35 | 222.051 |
| 17 jul 2023 | 419,50 | 419,80 | 409,75 | 413,95 | 413,95 | 199.336 |
| 14 jul 2023 | 416,75 | 422,40 | 416,75 | 421,60 | 421,60 | 193.179 |
| 13 jul 2023 | 416,65 | 420,50 | 415,90 | 418,10 | 418,10 | 241.879 |
| 12 jul 2023 | 410,25 | 415,85 | 408,40 | 414,25 | 414,25 | 279.475 |
| 11 jul 2023 | 408,35 | 412,60 | 407,25 | 409,05 | 409,05 | 201.162 |
| 10 jul 2023 | 402,15 | 407,20 | 400,50 | 405,95 | 405,95 | 185.568 |
| 07 jul 2023 | 407,50 | 408,65 | 401,60 | 402,65 | 402,65 | 314.088 |
| 06 jul 2023 | 420,40 | 420,40 | 406,65 | 408,10 | 408,10 | 396.571 |
| 05 jul 2023 | 420,40 | 424,35 | 420,10 | 421,80 | 421,80 | 292.537 |
| 04 jul 2023 | 423,50 | 425,50 | 423,25 | 424,00 | 424,00 | 129.556 |
| 03 jul 2023 | 427,80 | 427,85 | 421,85 | 423,55 | 423,55 | 199.243 |
| 30 jun 2023 | 419,95 | 428,80 | 419,15 | 427,10 | 427,10 | 507.481 |
| 29 jun 2023 | 417,05 | 424,00 | 416,90 | 419,70 | 419,70 | 315.987 |
| 28 jun 2023 | 410,00 | 415,35 | 409,80 | 414,50 | 414,50 | 281.323 |
| 27 jun 2023 | 403,60 | 407,80 | 403,05 | 407,25 | 407,25 | 223.041 |
| 26 jun 2023 | 406,55 | 406,55 | 401,40 | 403,95 | 403,95 | 316.043 |
| 23 jun 2023 | 405,10 | 407,55 | 402,85 | 406,40 | 406,40 | 241.006 |
| 22 jun 2023 | 405,75 | 406,30 | 400,60 | 406,30 | 406,30 | 236.297 |
| 21 jun 2023 | 411,20 | 412,90 | 406,75 | 408,05 | 408,05 | 189.980 |
| 20 jun 2023 | 411,00 | 414,95 | 407,65 | 412,90 | 412,90 | 244.686 |
| 19 jun 2023 | 413,45 | 415,90 | 411,15 | 412,45 | 412,45 | 216.681 |
| 16 jun 2023 | 410,35 | 417,05 | 410,00 | 414,95 | 414,95 | 1.194.098 |
| 15 jun 2023 | 410,45 | 410,90 | 406,90 | 409,80 | 409,80 | 302.365 |
| 14 jun 2023 | 407,30 | 413,40 | 406,70 | 412,20 | 412,20 | 353.612 |
| 13 jun 2023 | 405,85 | 409,30 | 402,00 | 406,35 | 406,35 | 301.574 |
| 12 jun 2023 | 404,85 | 407,85 | 403,35 | 404,40 | 404,40 | 249.616 |
| 09 jun 2023 | 402,05 | 403,45 | 398,05 | 402,20 | 402,20 | 226.778 |
| 08 jun 2023 | 397,00 | 402,90 | 395,80 | 402,35 | 402,35 | 247.944 |
| 07 jun 2023 | 403,50 | 405,75 | 400,45 | 400,45 | 400,45 | 307.945 |
| 06 jun 2023 | 405,45 | 409,15 | 403,25 | 403,40 | 403,40 | 240.055 |
| 05 jun 2023 | 407,30 | 408,45 | 404,75 | 405,05 | 405,05 | 185.219 |
| 02 jun 2023 | 402,50 | 408,90 | 401,70 | 407,80 | 407,80 | 305.576 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 399,90 | 405,60 | 396,80 | 399,00 | 399,00 | 733.530 |
| 30 may 2023 | 410,00 | 410,55 | 402,05 | 404,20 | 404,20 | 289.888 |
| 29 may 2023 | 412,60 | 413,00 | 407,45 | 408,15 | 408,15 | 139.334 |
| 26 may 2023 | 404,40 | 413,25 | 403,70 | 411,00 | 411,00 | 261.028 |
| 25 may 2023 | 403,50 | 407,20 | 400,40 | 406,65 | 406,65 | 235.784 |
| 24 may 2023 | 408,65 | 408,65 | 400,20 | 404,00 | 404,00 | 428.017 |
| 23 may 2023 | 417,80 | 418,65 | 412,60 | 412,60 | 412,60 | 242.752 |
| 22 may 2023 | 419,35 | 422,45 | 418,10 | 418,75 | 418,75 | 261.777 |
| 19 may 2023 | 419,80 | 423,00 | 418,00 | 421,60 | 421,60 | 266.194 |
| 18 may 2023 | 417,15 | 420,25 | 416,10 | 417,00 | 417,00 | 164.435 |
| 17 may 2023 | 419,75 | 420,50 | 414,75 | 415,50 | 415,50 | 261.732 |
| 16 may 2023 | 418,55 | 420,35 | 414,80 | 419,55 | 419,55 | 267.812 |
| 15 may 2023 | 423,00 | 426,00 | 421,10 | 421,20 | 421,20 | 215.895 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
