U.S. markets closed

L'Oreal SA (LOR.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
422.10-15.95 (-3.64%)
Al cierre: 08:07AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024422.10422.10422.10422.10422.10-
27 jun 2024438.05438.05438.05438.05438.05-
26 jun 2024438.05438.05438.05438.05438.05-
25 jun 2024440.70440.70440.70440.70440.70-
24 jun 2024439.65439.65439.65439.65439.65-
21 jun 2024441.90441.90441.90441.90441.90-
20 jun 2024435.75435.75435.75435.75435.75-
19 jun 2024437.05437.05437.05437.05437.05-
18 jun 2024449.00449.00449.00449.00449.00-
17 jun 2024440.50440.50440.50440.50440.50-
14 jun 2024450.70450.70439.80439.80439.805
13 jun 2024453.95453.95453.95453.95453.95-
12 jun 2024451.75451.75451.75451.75451.75-
11 jun 2024453.15453.15453.15453.15453.15-
10 jun 2024453.70453.70453.70453.70453.70-
07 jun 2024455.80455.80455.80455.80455.80-
06 jun 2024455.50455.50455.50455.50455.50-
05 jun 2024454.70454.70454.70454.70454.70-
04 jun 2024447.75447.75447.75447.75447.75-
03 jun 2024455.50455.50455.50455.50455.50-
31 may 2024445.65451.30445.65451.30451.306
30 may 2024436.35443.10436.35443.10443.105
29 may 2024444.50444.50439.70439.70439.705
28 may 2024447.15447.15447.15447.15447.15-
27 may 2024447.10447.10447.10447.10447.10-
24 may 2024447.15447.15447.15447.15447.15-
23 may 2024453.65453.65453.65453.65453.65-
22 may 2024447.45447.45447.45447.45447.45-
21 may 2024447.05447.05447.05447.05447.05-
20 may 2024449.85449.85449.85449.85449.85-
17 may 2024452.10452.10452.10452.10452.10-
16 may 2024456.65456.65456.65456.65456.65-
15 may 2024457.95457.95457.95457.95457.95-
14 may 2024454.80454.80454.80454.80454.80-
13 may 2024455.20455.20455.20455.20455.20-
10 may 2024453.75453.75453.75453.75453.75-
09 may 2024445.95445.95445.95445.95445.95-
08 may 2024444.25444.25444.25444.25444.25-
07 may 2024442.60442.60442.60442.60442.60-
06 may 2024441.45441.45441.45441.45441.45-
03 may 2024437.25437.25437.25437.25437.25-
02 may 2024438.00438.00438.00438.00438.00-
30 abr 2024436.25436.25436.25436.25436.25-
29 abr 2024436.25436.25436.25436.25436.25-
26 abr 2024429.40429.40429.40429.40429.40-
26 abr 20246.6 Dividendo
25 abr 2024438.40438.40438.40438.40431.80-
24 abr 2024442.30442.30442.30442.30435.64-
23 abr 2024441.65441.65441.65441.65435.00-
22 abr 2024447.80447.80447.80447.80441.06-
19 abr 2024438.60438.60438.60438.60432.00-
18 abr 2024419.45419.45419.45419.45413.14-
17 abr 2024414.95414.95414.95414.95408.70-
16 abr 2024410.55410.55410.55410.55404.37-
15 abr 2024414.55414.55414.55414.55408.31-
12 abr 2024421.20421.20421.20421.20414.86-
11 abr 2024414.50414.50414.50414.50408.26-
10 abr 2024416.85416.85416.85416.85410.57-
09 abr 2024409.95409.95409.95409.95403.78-
08 abr 2024414.05414.05414.05414.05407.82-
05 abr 2024414.65414.65414.65414.65408.41-
04 abr 2024420.35420.35420.35420.35414.02-
03 abr 2024429.40429.40429.40429.40422.94-
02 abr 2024440.50440.50440.50440.50433.87-
28 mar 2024439.05439.05439.05439.05432.44-
27 mar 2024432.85432.85432.75432.75426.24-
26 mar 2024435.40435.40435.40435.40428.85-
25 mar 2024429.20429.20429.20429.20422.74-
22 mar 2024432.70432.70432.70432.70426.19-
21 mar 2024439.15439.15439.15439.15432.54-
20 mar 2024437.40437.40437.40437.40430.82-
19 mar 2024440.55440.55440.55440.55433.924
18 mar 2024446.85446.85446.85446.85440.12-
15 mar 2024450.50450.50450.50450.50443.72-
14 mar 2024453.80456.90453.80456.90450.024
13 mar 2024450.55450.55450.55450.55443.77-
12 mar 2024450.80450.80450.80450.80444.01-
11 mar 2024445.65445.65445.65445.65438.94-
08 mar 2024445.10445.10445.10445.10438.40-
07 mar 2024435.45443.35435.45443.35436.6830
06 mar 2024438.35438.35438.35438.35431.75-
05 mar 2024442.10442.10442.10442.10435.44-
04 mar 2024442.65442.65442.65442.65435.99-
01 mar 2024443.70443.70443.70443.70437.02-
29 feb 2024446.75446.75446.75446.75440.02-
28 feb 2024452.05452.05452.05452.05445.24-
27 feb 2024453.00453.00453.00453.00446.18-
26 feb 2024450.40450.40450.40450.40443.62-
23 feb 2024452.35452.35452.35452.35445.54-
22 feb 2024449.25449.25449.25449.25442.49-
21 feb 2024442.80442.80442.80442.80436.13-
20 feb 2024443.60443.60443.60443.60436.92-
19 feb 2024442.05442.05442.05442.05435.40-
16 feb 2024440.30440.30440.30440.30433.67-
15 feb 2024432.45438.70432.45438.70432.1010
14 feb 2024427.90427.90427.90427.90421.46-
13 feb 2024428.30428.30428.30428.30421.85-
12 feb 2024421.00421.00421.00421.00414.66-
09 feb 2024422.25422.25422.25422.25415.89-
08 feb 2024454.85454.85454.85454.85448.00-
*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...