U.S. markets closed

L'Oréal S.A. (LRLCY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
95.62+0.27 (+0.28%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202495.3095.9895.2595.6295.6261,761
06 may 202495.4095.6995.0595.3595.3567,700
03 may 202495.5095.7494.6495.1495.1457,700
02 may 202493.5494.1292.7993.7093.7059,400
01 may 202493.5994.2591.1493.6193.6161,800
30 abr 202494.1694.8293.3493.3493.3470,200
29 abr 202494.1094.1093.2693.6293.6262,800
26 abr 202492.4893.5192.4893.2093.2068,900
25 abr 202491.8992.5890.9592.3592.3587,600
24 abr 202494.1194.1392.6293.4193.4170,600
24 abr 20241.422 Dividendo
23 abr 202494.3294.7593.9194.4092.9882,900
22 abr 202493.7494.5993.5494.2792.85100,700
19 abr 202494.9795.2394.4194.9093.47128,700
18 abr 202489.8196.4989.3594.0692.64143,400
17 abr 202490.0990.1688.9289.1087.76124,000
16 abr 202488.0889.2287.6488.7287.38152,200
15 abr 202488.6088.8887.3587.4286.10172,500
12 abr 202488.2488.4587.6087.7186.3972,400
11 abr 202490.6690.6689.3490.3088.94104,700
10 abr 202488.8489.6388.6088.8687.52119,100
09 abr 202490.2190.4589.6190.1988.83112,300
08 abr 202488.9089.3988.9089.0087.66107,500
05 abr 202489.3989.6688.9489.6688.31111,000
04 abr 202490.6091.4289.6989.7688.41110,700
03 abr 202491.9992.0290.8890.9489.57100,000
02 abr 202492.8593.1792.5893.0691.66113,900
01 abr 202496.2296.2294.0994.2592.8364,000
28 mar 202494.9195.1094.6494.8093.37126,200
27 mar 202494.6495.3194.5695.3193.8751,300
26 mar 202494.7594.8593.5993.5992.18139,900
25 mar 202493.4894.5493.4094.1192.6979,200
22 mar 202493.4493.7293.2893.6592.2448,200
21 mar 202494.0894.6493.8194.3192.8960,400
20 mar 202494.6495.9794.4495.7094.2656,400
19 mar 202495.1996.0095.0695.2593.82116,500
18 mar 202496.5996.5995.7595.8794.4351,900
15 mar 202497.9397.9496.9897.2795.8078,000
14 mar 202499.1699.1697.6998.2996.8163,900
13 mar 202499.2499.7199.2299.4797.9752,200
12 mar 202497.3598.7097.1598.6697.1754,800
11 mar 202498.1998.3297.5198.0796.59102,700
08 mar 202498.6098.6197.6697.6896.2174,000
07 mar 202496.2497.7496.2397.6896.2151,100
06 mar 202494.9895.8794.8895.6694.2259,600
05 mar 202495.6695.8894.6194.9293.49120,800
04 mar 202496.0796.5896.0096.4595.0053,900
01 mar 202495.1595.9494.4095.8694.42103,600
29 feb 202495.8796.2495.1495.7294.2884,300
28 feb 202496.5197.0296.4296.6395.1769,000
27 feb 202497.2798.1297.2798.0896.60179,700
26 feb 202498.0998.1697.5497.9496.46639,200
23 feb 202498.4898.6397.3897.7396.26266,600
22 feb 202497.6798.1097.4998.0196.53128,600
21 feb 202496.2996.5695.9496.4194.96215,500
20 feb 202495.3796.2395.3796.1194.66179,900
16 feb 202495.3595.5795.0195.1293.6955,600
15 feb 202494.6694.8894.1194.6393.20116,200
14 feb 202492.0092.7491.7992.7491.34105,400
13 feb 202491.5091.9491.0891.5290.14281,300
12 feb 202492.4192.7391.9892.3690.97168,300
09 feb 202490.6491.1989.9790.4389.07359,900
08 feb 202497.9398.1891.0891.0989.7294,900
07 feb 202497.3597.7297.0497.4295.9556,300
06 feb 202496.9397.8596.8597.8596.3859,500
05 feb 202497.4498.2796.9698.0296.5468,100
02 feb 202496.8196.9896.4196.9495.4862,600
01 feb 202496.7498.1596.6598.0696.58103,600
31 ene 202497.2997.2995.5795.6094.1656,900
30 ene 202497.1397.1696.5196.6695.2086,100
29 ene 202496.4296.7695.8696.7595.2990,000
26 ene 202495.9996.9395.9996.3994.9456,900
25 ene 202493.6694.2893.2094.0592.63104,700
24 ene 202493.6793.7292.9993.0291.6298,100
23 ene 202492.0292.8791.9492.8791.4778,100
22 ene 202492.6392.7892.0992.3490.9584,500
19 ene 202492.6693.2392.2393.2391.8389,400
18 ene 202492.0892.9891.9392.8191.4185,800
17 ene 202491.3791.9090.8591.7190.3389,400
16 ene 202492.4892.5791.7492.0090.6190,600
12 ene 202497.6497.9397.4197.5796.1090,100
11 ene 202497.1197.5396.2597.5396.0678,300
10 ene 202496.1396.7495.9996.4695.0156,000
09 ene 202495.3596.4695.3596.0494.5958,700
08 ene 202496.1696.5295.9596.4494.9953,100
05 ene 202494.9195.6894.6194.7193.2878,300
04 ene 202495.4596.1995.3395.4994.0579,400
03 ene 202495.5696.0895.3295.6194.1760,800
02 ene 202496.9097.4696.8397.1395.6775,700
29 dic 202399.89100.1999.4099.4197.9170,600
28 dic 202399.94100.2899.7499.8098.3051,900
27 dic 202399.1899.9499.1899.8698.3642,200
26 dic 202398.5699.2598.5699.2197.7238,200
22 dic 202398.9799.0698.1698.6397.1471,200
21 dic 202398.7199.0198.1499.0197.5285,500
20 dic 202398.4498.9197.4997.5896.1167,200
19 dic 202398.5099.2598.5098.9897.4957,800
18 dic 202397.2197.9497.1897.7496.2767,400
15 dic 202396.8197.6896.7097.2495.7864,400
14 dic 202397.7997.9696.9897.3495.8767,400
*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...