Mercados españoles cerrados

L'Oréal S.A. (OR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
415,45+0,95 (+0,23%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 2024415,60418,40414,15415,45415,45284.089
12 abr 2024421,50425,35412,30414,50414,50290.016
11 abr 2024415,35421,95415,20418,85418,85246.278
10 abr 2024417,50418,40411,35415,00415,00234.569
09 abr 2024410,50415,80409,95415,50415,50256.289
08 abr 2024409,55414,00407,85411,20411,20330.407
05 abr 2024415,40417,35411,20412,70412,70389.263
04 abr 2024420,00421,00415,00420,45420,45293.023
03 abr 2024431,40432,40420,00421,35421,35497.628
02 abr 2024437,80442,10430,10430,95430,95290.588
28 mar 2024438,70441,85437,70438,65438,65312.490
27 mar 2024431,90440,55431,90439,00439,00247.743
26 mar 2024435,20438,50432,35433,95433,95257.201
25 mar 2024430,95436,05428,10435,45435,45271.836
22 mar 2024432,95434,65429,20432,65432,65337.716
21 mar 2024438,90439,20430,95434,95434,95396.357
20 mar 2024438,75440,40434,85436,75436,75247.616
19 mar 2024441,00441,95437,55441,20441,20189.552
18 mar 2024448,10449,00440,25441,55441,55162.865
15 mar 2024449,90454,00445,70446,15446,15657.341
14 mar 2024455,00457,50450,15451,25451,25248.468
13 mar 2024451,20455,85450,50454,20454,20284.887
12 mar 2024449,10451,15443,85450,60450,60253.598
11 mar 2024447,50450,45446,60448,25448,25157.845
08 mar 2024445,65450,65444,80449,00449,00220.303
07 mar 2024435,75445,45435,20445,35445,35255.416
06 mar 2024436,10438,90428,85438,15438,15225.136
05 mar 2024443,10445,15436,95438,35438,35203.544
04 mar 2024442,70444,35439,40443,60443,60197.177
01 mar 2024442,80444,25437,25441,95441,95228.320
29 feb 2024446,30448,10440,25441,70441,70617.052
28 feb 2024450,70452,00445,20446,55446,55195.164
27 feb 2024451,00453,40448,35451,35451,35184.881
26 feb 2024451,90453,60449,55450,65450,65234.265
23 feb 2024453,35456,90450,20450,20450,20334.870
22 feb 2024447,35454,20447,25451,15451,15317.754
21 feb 2024444,65446,80442,80444,55444,55195.482
20 feb 2024439,85444,75439,50443,60443,60169.958
19 feb 2024442,10442,10438,35441,30441,30129.207
16 feb 2024440,80444,20439,30442,40442,40289.962
15 feb 2024434,80440,25432,50437,75437,75426.766
14 feb 2024429,50431,95427,20431,30431,30248.812
13 feb 2024429,45431,80425,20428,00428,00265.149
12 feb 2024422,95434,95422,95428,65428,65420.869
09 feb 2024422,00430,45417,10418,80418,80904.418
08 feb 2024453,00458,55450,80453,15453,15240.248
07 feb 2024452,95454,55450,55452,20452,20259.791
06 feb 2024457,75460,60450,80453,95453,95234.458
05 feb 2024446,75455,75445,85455,75455,75243.165
02 feb 2024450,65453,95446,45447,65447,65224.923
01 feb 2024447,45449,35443,90449,35449,35227.448
31 ene 2024445,00448,75444,20444,70444,70385.243
30 ene 2024445,50450,45445,20446,30446,30210.482
29 ene 2024443,35448,10442,00444,65444,65251.397
26 ene 2024436,00446,50436,00445,10445,10338.010
25 ene 2024429,85432,90428,25432,40432,40255.612
24 ene 2024424,75430,15424,75429,00429,00307.273
23 ene 2024427,20427,55423,25426,50426,50202.126
22 ene 2024429,50429,80423,70424,75424,75239.975
19 ene 2024428,80429,50424,15426,20426,20227.092
18 ene 2024421,25427,00420,25426,20426,20272.222
17 ene 2024418,70423,85417,00422,10422,10336.783
16 ene 2024422,05426,45420,60424,80424,80265.251
15 ene 2024438,00438,20424,20424,20424,20304.876
12 ene 2024441,55446,95439,45445,40445,40222.113
11 ene 2024440,75444,45439,75441,50441,50218.560
10 ene 2024442,40442,40438,70440,00440,00195.251
09 ene 2024438,15440,50434,50440,50440,50183.083
08 ene 2024432,60440,70432,30438,45438,45190.182
05 ene 2024433,30435,65429,20434,25434,25195.961
04 ene 2024436,50438,55435,45437,35437,35277.913
03 ene 2024443,90446,45436,65438,80438,80280.587
02 ene 2024453,05454,05440,00443,80443,80239.201
29 dic 2023451,05453,50450,05450,65450,65137.134
28 dic 2023451,00452,25449,35451,30451,30165.203
27 dic 2023449,50450,05446,00448,70448,70128.642
22 dic 2023445,70449,50444,85447,55447,55172.262
21 dic 2023448,55450,60447,15448,20448,20174.470
20 dic 2023451,00453,25449,05449,25449,25234.275
19 dic 2023446,90460,00434,10450,75450,75316.837
18 dic 2023444,95447,45441,80447,45447,45277.973
15 dic 2023443,85447,75438,60446,55446,55629.804
14 dic 2023452,85455,25441,25443,55443,55457.386
13 dic 2023446,05449,95445,40445,45445,45290.507
12 dic 2023443,90447,65443,65444,70444,70277.227
11 dic 2023441,30444,55440,40443,85443,85289.238
08 dic 2023438,10443,85438,10441,95441,95257.093
07 dic 2023439,55440,55437,75438,75438,75272.546
06 dic 2023439,50442,45439,15441,40441,40262.066
05 dic 2023438,15440,20437,55439,75439,75247.347
04 dic 2023434,90438,10434,75436,90436,90159.599
01 dic 2023434,40436,80433,65436,15436,15261.151
30 nov 2023431,85433,20427,05431,05431,05955.323
29 nov 2023431,85434,80430,25431,85431,85267.351
28 nov 2023431,50431,50424,55430,70430,70251.664
27 nov 2023431,30435,00430,90432,95432,95213.153
24 nov 2023428,90431,45428,35431,45431,45217.147
23 nov 2023429,85431,75428,50429,25429,25136.751
22 nov 2023425,00431,20424,30429,65429,65245.171
21 nov 2023420,75425,65420,75425,65425,65200.719
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...