U.S. markets open in 1 hour 1 minute
F S&P 500
5,535.75 +1.50 (+0.03%) F Dow Jones
39,675.00 +92.00 (+0.23%) F Nasdaq
19,951.75 -31.00 (-0.16%) E-mini Russell 2000 Index Futur
2,047.50 +4.10 (+0.20%) Petróleo
80.90 +0.17 (+0.21%) Oro
2,338.90 +7.70 (+0.33%)
L'Oréal S.A. (LOR.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:12AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | 148 |
| 21 jun 2024 | 441.90 | 441.90 | 438.65 | 441.50 | 441.50 | 148 |
| 20 jun 2024 | 434.25 | 441.85 | 434.25 | 441.85 | 441.85 | 198 |
| 19 jun 2024 | 440.75 | 440.75 | 432.15 | 436.85 | 436.85 | 243 |
| 18 jun 2024 | 449.00 | 449.00 | 440.00 | 440.80 | 440.80 | 164 |
| 17 jun 2024 | 441.55 | 447.05 | 441.55 | 447.05 | 447.05 | 310 |
| 14 jun 2024 | 450.90 | 450.90 | 439.00 | 439.00 | 439.00 | 84 |
| 13 jun 2024 | 453.95 | 453.95 | 448.55 | 450.20 | 450.20 | 231 |
| 12 jun 2024 | 451.95 | 456.10 | 451.30 | 456.10 | 456.10 | 246 |
| 11 jun 2024 | 453.70 | 453.70 | 449.70 | 450.40 | 450.40 | 278 |
| 10 jun 2024 | 454.70 | 454.70 | 452.55 | 452.55 | 452.55 | 79 |
| 07 jun 2024 | 456.85 | 457.25 | 454.95 | 456.55 | 456.55 | 400 |
| 06 jun 2024 | 455.60 | 459.25 | 455.60 | 457.15 | 457.15 | 205 |
| 05 jun 2024 | 454.45 | 456.20 | 452.70 | 455.45 | 455.45 | 125 |
| 04 jun 2024 | 448.20 | 456.05 | 448.20 | 452.60 | 452.60 | 184 |
| 03 jun 2024 | 455.50 | 455.50 | 446.90 | 450.60 | 450.60 | 13 |
| 31 may 2024 | 445.65 | 451.85 | 443.65 | 451.85 | 451.85 | 127 |
| 30 may 2024 | 436.65 | 447.30 | 436.65 | 447.30 | 447.30 | 59 |
| 29 may 2024 | 444.40 | 444.40 | 440.35 | 440.35 | 440.35 | 68 |
| 28 may 2024 | 447.35 | 449.10 | 446.10 | 446.90 | 446.90 | 500 |
| 27 may 2024 | 447.75 | 448.85 | 447.55 | 448.70 | 448.70 | 159 |
| 24 may 2024 | 447.45 | 450.90 | 447.45 | 448.70 | 448.70 | 37 |
| 23 may 2024 | 453.55 | 454.70 | 451.00 | 451.00 | 451.00 | 101 |
| 22 may 2024 | 447.40 | 452.75 | 445.45 | 452.75 | 452.75 | 228 |
| 21 may 2024 | 446.90 | 446.90 | 444.00 | 444.55 | 444.55 | 10 |
| 20 may 2024 | 449.85 | 449.85 | 449.85 | 449.85 | 449.85 | 60 |
| 17 may 2024 | 452.05 | 452.05 | 446.95 | 447.35 | 447.35 | 289 |
| 16 may 2024 | 456.40 | 456.40 | 453.00 | 453.00 | 453.00 | 70 |
| 15 may 2024 | 457.95 | 457.95 | 452.50 | 456.90 | 456.90 | 232 |
| 14 may 2024 | 454.95 | 457.35 | 454.95 | 457.35 | 457.35 | 115 |
| 13 may 2024 | 456.25 | 456.25 | 454.30 | 454.80 | 454.80 | 314 |
| 10 may 2024 | 455.35 | 455.75 | 452.75 | 455.75 | 455.75 | 344 |
| 09 may 2024 | 445.95 | 450.70 | 445.95 | 450.70 | 450.70 | 14 |
| 08 may 2024 | 444.70 | 448.00 | 444.70 | 448.00 | 448.00 | 43 |
| 07 may 2024 | 442.10 | 444.05 | 440.00 | 444.05 | 444.05 | 150 |
| 06 may 2024 | 442.35 | 442.35 | 441.65 | 442.05 | 442.05 | 151 |
| 03 may 2024 | 436.70 | 442.40 | 436.10 | 441.70 | 441.70 | 555 |
| 02 may 2024 | 438.90 | 438.90 | 435.15 | 437.45 | 437.45 | 129 |
| 30 abr 2024 | 436.15 | 442.90 | 436.15 | 440.10 | 440.10 | 135 |
| 29 abr 2024 | 436.25 | 438.60 | 436.25 | 438.60 | 438.60 | 125 |
| 26 abr 2024 | 429.75 | 436.40 | 429.75 | 436.40 | 436.40 | 455 |
| 26 abr 2024 | 6.6 Dividendo | |||||
| 25 abr 2024 | 438.90 | 444.30 | 433.75 | 436.05 | 429.45 | 82 |
| 24 abr 2024 | 442.30 | 442.45 | 439.50 | 440.10 | 433.44 | 194 |
| 23 abr 2024 | 441.15 | 442.60 | 440.40 | 440.85 | 434.18 | 364 |
| 22 abr 2024 | 448.30 | 448.30 | 440.30 | 442.50 | 435.80 | 284 |
| 19 abr 2024 | 438.90 | 446.70 | 438.90 | 446.70 | 439.94 | 105 |
| 18 abr 2024 | 419.45 | 447.00 | 419.45 | 444.00 | 437.28 | 277 |
| 17 abr 2024 | 413.85 | 418.60 | 413.85 | 418.60 | 412.26 | 5 |
| 16 abr 2024 | 412.00 | 418.70 | 412.00 | 418.70 | 412.36 | 235 |
| 15 abr 2024 | 413.25 | 416.60 | 413.25 | 415.00 | 408.72 | 109 |
| 12 abr 2024 | 421.80 | 424.10 | 414.00 | 415.50 | 409.21 | 287 |
| 11 abr 2024 | 414.50 | 421.50 | 414.05 | 420.30 | 413.94 | 489 |
| 10 abr 2024 | 416.65 | 418.15 | 412.30 | 414.75 | 408.47 | 667 |
| 09 abr 2024 | 410.70 | 416.85 | 410.65 | 416.85 | 410.54 | 338 |
| 08 abr 2024 | 414.40 | 414.40 | 409.35 | 410.85 | 404.63 | 118 |
| 05 abr 2024 | 414.00 | 416.90 | 412.05 | 414.45 | 408.18 | 251 |
| 04 abr 2024 | 420.10 | 422.90 | 416.00 | 419.70 | 413.35 | 1,124 |
| 03 abr 2024 | 428.90 | 430.60 | 420.40 | 420.40 | 414.04 | 176 |
| 02 abr 2024 | 442.00 | 442.00 | 431.50 | 431.50 | 424.97 | 258 |
| 28 mar 2024 | 439.30 | 440.70 | 439.00 | 440.40 | 433.73 | 2,525 |
| 27 mar 2024 | 432.70 | 438.20 | 432.45 | 437.75 | 431.12 | 425 |
| 26 mar 2024 | 435.75 | 438.15 | 435.35 | 435.35 | 428.76 | 264 |
| 25 mar 2024 | 430.25 | 436.10 | 429.80 | 435.05 | 428.47 | 403 |
| 22 mar 2024 | 432.95 | 433.55 | 430.00 | 432.25 | 425.71 | 251 |
| 21 mar 2024 | 439.15 | 439.15 | 431.80 | 433.95 | 427.38 | 348 |
| 20 mar 2024 | 437.40 | 438.75 | 435.00 | 435.00 | 428.42 | 216 |
| 19 mar 2024 | 440.35 | 441.25 | 438.80 | 440.40 | 433.73 | 308 |
| 18 mar 2024 | 446.65 | 446.65 | 440.75 | 441.65 | 434.97 | 163 |
| 15 mar 2024 | 450.85 | 453.10 | 447.00 | 447.00 | 440.23 | 422 |
| 14 mar 2024 | 454.05 | 456.50 | 454.05 | 455.70 | 448.80 | 385 |
| 13 mar 2024 | 450.55 | 454.30 | 450.55 | 454.15 | 447.28 | 114 |
| 12 mar 2024 | 451.00 | 451.00 | 445.40 | 449.90 | 443.09 | 150 |
| 11 mar 2024 | 445.65 | 449.55 | 445.65 | 448.40 | 441.61 | 93 |
| 08 mar 2024 | 445.00 | 448.50 | 444.80 | 445.85 | 439.10 | 60 |
| 07 mar 2024 | 435.45 | 445.00 | 435.45 | 445.00 | 438.26 | 184 |
| 06 mar 2024 | 438.15 | 438.15 | 430.00 | 434.90 | 428.32 | 444 |
| 05 mar 2024 | 442.10 | 444.60 | 437.80 | 437.80 | 431.17 | 224 |
| 04 mar 2024 | 442.65 | 443.75 | 440.00 | 443.70 | 436.98 | 141 |
| 01 mar 2024 | 443.85 | 443.85 | 437.60 | 437.60 | 430.98 | 144 |
| 29 feb 2024 | 446.75 | 446.75 | 440.90 | 441.60 | 434.92 | 53 |
| 28 feb 2024 | 451.85 | 451.85 | 446.85 | 447.60 | 440.83 | 242 |
| 27 feb 2024 | 453.00 | 453.00 | 449.40 | 451.20 | 444.37 | 190 |
| 26 feb 2024 | 450.30 | 452.60 | 450.30 | 450.95 | 444.12 | 371 |
| 23 feb 2024 | 452.10 | 455.30 | 448.30 | 450.55 | 443.73 | 440 |
| 22 feb 2024 | 449.95 | 453.85 | 448.85 | 453.85 | 446.98 | 1,375 |
| 21 feb 2024 | 442.95 | 446.45 | 442.95 | 446.00 | 439.25 | 74 |
| 20 feb 2024 | 443.55 | 444.50 | 440.10 | 444.50 | 437.77 | 179 |
| 19 feb 2024 | 442.05 | 444.60 | 439.15 | 444.60 | 437.87 | 281 |
| 16 feb 2024 | 440.30 | 443.65 | 439.50 | 442.70 | 436.00 | 303 |
| 15 feb 2024 | 431.70 | 439.45 | 431.70 | 438.85 | 432.21 | 291 |
| 14 feb 2024 | 427.70 | 430.75 | 427.70 | 430.75 | 424.23 | 280 |
| 13 feb 2024 | 429.10 | 430.00 | 426.00 | 428.25 | 421.77 | 76 |
| 12 feb 2024 | 422.50 | 432.90 | 421.00 | 429.25 | 422.75 | 514 |
| 09 feb 2024 | 424.90 | 430.45 | 414.90 | 419.80 | 413.45 | 1,744 |
| 08 feb 2024 | 454.45 | 455.25 | 425.00 | 425.00 | 418.57 | 315 |
| 07 feb 2024 | 454.35 | 454.35 | 451.40 | 453.35 | 446.49 | 193 |
| 06 feb 2024 | 457.25 | 460.45 | 451.85 | 455.00 | 448.11 | 758 |
| 05 feb 2024 | 449.85 | 456.10 | 448.55 | 456.10 | 449.20 | 125 |
| 02 feb 2024 | 450.95 | 452.65 | 449.35 | 449.35 | 442.55 | 91 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.