Mercados españoles abiertos en 8 hrs 20 min

L'Oréal S.A. (ORP.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
456,25+3,88 (+0,86%)
Al cierre: 03:57PM BST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2024452,92457,35452,92456,25456,25186
04 jun 2024452,55455,90452,38452,38452,38135
03 jun 2024447,30450,55447,00449,92449,92122
31 may 2024445,63448,90444,67447,90447,90190
30 may 2024441,23443,98441,23443,92443,92139
29 may 2024443,20443,90438,75439,80439,80663
28 may 2024445,45445,45445,45445,45445,452
24 may 2024447,75450,75447,00448,13448,13216
23 may 2024452,50452,58449,00449,08449,08679
22 may 2024446,30453,23445,50453,23453,23152
21 may 2024443,95443,95443,95443,95443,955
20 may 2024448,33448,67448,00448,15448,15160
17 may 2024452,70452,70452,70452,70452,70-
16 may 2024455,80456,35452,35452,70452,70546
15 may 2024457,80457,80452,13456,73456,73118
14 may 2024457,50457,50457,25457,45457,4572
13 may 2024455,38455,70455,33455,33455,3324
10 may 2024452,55453,73452,55453,73453,7348
09 may 2024447,17447,17447,17447,17447,17-
08 may 2024447,17447,17447,17447,17447,1725
07 may 2024439,48439,48439,48439,48439,48-
03 may 2024439,48439,48439,48439,48439,48-
02 may 2024439,48439,48439,48439,48439,48-
01 may 2024439,48439,48439,48439,48439,48-
30 abr 2024442,60442,60438,85439,48439,4880
29 abr 2024436,15436,15436,15436,15436,15-
26 abr 2024432,13436,17432,13436,15436,1598
26 abr 20246.6 Dividendo
25 abr 2024440,20440,20440,20440,20433,6025
24 abr 2024440,65440,65440,65440,65434,04-
23 abr 2024440,65440,65440,65440,65434,0413
22 abr 2024441,15441,85440,58440,85434,24409
19 abr 2024444,88446,67442,67444,67438,01244
18 abr 2024421,08423,90419,55423,45417,10237
17 abr 2024419,63423,00419,63420,02413,73113
16 abr 2024411,35416,45410,95414,15407,942930
15 abr 2024417,45417,45417,17417,17410,9240
12 abr 2024415,65415,65415,65415,65409,42-
11 abr 2024415,65415,65415,65415,65409,42-
10 abr 2024417,75417,75415,20415,65409,4269
09 abr 2024414,90414,90414,90414,90408,6826
08 abr 2024410,02410,05410,02410,05403,9014
05 abr 2024420,17420,17420,17420,17413,88-
04 abr 2024420,17420,17420,17420,17413,8826
03 abr 2024422,85422,85421,48421,48415,1678
02 abr 2024431,00431,40431,00431,40424,9325
28 mar 2024438,92439,60438,92439,13432,54167
27 mar 2024432,63435,77432,63435,77429,2446
26 mar 2024434,02434,02434,02434,02427,5225
25 mar 2024430,83435,85429,90435,85429,3278
22 mar 2024431,38431,38431,38431,38424,9125
21 mar 2024436,70436,70431,50434,77428,26289
20 mar 2024435,55435,55435,55435,55429,029
19 mar 2024440,10440,25438,48438,48431,9075
18 mar 2024446,42446,42446,42446,42439,73-
15 mar 2024453,20453,20446,42446,42439,7364
14 mar 2024455,63455,63455,63455,63448,79-
13 mar 2024453,20455,63453,20455,63448,7948
12 mar 2024445,55451,02445,55451,02444,2687
11 mar 2024446,00446,00446,00446,00439,31-
08 mar 2024446,23446,23445,70446,00439,3124
07 mar 2024438,23444,15438,23444,15437,4949
06 mar 2024429,75438,05429,75438,05431,48289
05 mar 2024441,95444,27437,67438,08431,51276
04 mar 2024441,88443,67441,88443,67437,02164
01 mar 2024440,15440,92439,88440,92434,3143
29 feb 2024446,60446,60445,88445,88439,1930
28 feb 2024450,83450,83450,83450,83444,07-
27 feb 2024452,13452,17450,83450,83444,0787
26 feb 2024451,77452,30450,45450,52443,7754
23 feb 2024451,20455,45451,20452,75445,96200
22 feb 2024447,90454,05447,90452,90446,11674
21 feb 2024444,05446,10444,05445,65438,97264
20 feb 2024444,52444,52444,52444,52437,862
19 feb 2024441,92441,92441,92441,92435,3025
16 feb 2024442,50443,33441,65443,33436,6858
15 feb 2024437,10439,48437,10439,48432,89107
14 feb 2024427,63427,92427,35427,35420,9478
13 feb 2024430,45430,50430,45430,50424,0562
12 feb 2024425,77433,55425,63433,05426,56531
09 feb 2024425,60428,20418,85419,80413,511257
08 feb 2024451,73451,73451,73451,73444,95-
07 feb 2024452,45452,83451,73451,73444,95310
06 feb 2024458,80459,88452,60454,35447,54233
05 feb 2024448,30455,17448,30451,98445,2068
02 feb 2024444,35444,35444,35444,35437,69-
01 feb 2024444,35444,35444,35444,35437,69-
31 ene 2024444,35444,35444,35444,35437,6916
30 ene 2024447,63447,63447,63447,63440,9117
29 ene 2024442,70442,70442,70442,70436,0616
26 ene 2024432,15432,15432,15432,15425,67-
25 ene 2024431,40432,15431,40432,15425,6732
24 ene 2024429,52429,52429,52429,52423,0925
23 ene 2024425,65425,65425,65425,65419,27-
22 ene 2024425,90425,90425,65425,65419,2741
19 ene 2024427,00427,00427,00427,00420,60-
18 ene 2024427,00427,00427,00427,00420,60-
17 ene 2024427,00427,00427,00427,00420,60-
16 ene 2024427,00427,00427,00427,00420,60-
15 ene 2024427,00427,00427,00427,00420,6025
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...