L'Oréal S.A. (OR.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 388.50 | 396.75 | 385.85 | 393.35 | 393.35 | 389,670 |
| 03 oct 2024 | 393.15 | 394.15 | 388.70 | 389.70 | 389.70 | 282,275 |
| 02 oct 2024 | 393.55 | 399.45 | 391.50 | 394.30 | 394.30 | 355,807 |
| 01 oct 2024 | 399.85 | 400.50 | 388.90 | 391.60 | 391.60 | 361,455 |
| 30 sept 2024 | 407.10 | 408.45 | 402.05 | 402.05 | 402.05 | 431,250 |
| 27 sept 2024 | 411.60 | 413.20 | 403.90 | 405.95 | 405.95 | 617,812 |
| 26 sept 2024 | 391.15 | 408.65 | 391.05 | 408.65 | 408.65 | 768,768 |
| 25 sept 2024 | 381.75 | 386.80 | 380.15 | 382.05 | 382.05 | 299,845 |
| 24 sept 2024 | 375.85 | 383.55 | 375.70 | 383.30 | 383.30 | 487,130 |
| 23 sept 2024 | 370.35 | 371.00 | 367.05 | 367.80 | 367.80 | 284,017 |
| 20 sept 2024 | 376.60 | 377.45 | 369.90 | 370.50 | 370.50 | 797,929 |
| 19 sept 2024 | 371.80 | 379.00 | 367.00 | 379.00 | 379.00 | 477,913 |
| 18 sept 2024 | 368.00 | 368.95 | 364.65 | 365.80 | 365.80 | 366,658 |
| 17 sept 2024 | 368.00 | 371.20 | 366.05 | 368.35 | 368.35 | 537,481 |
| 16 sept 2024 | 366.15 | 371.00 | 365.65 | 365.90 | 365.90 | 395,694 |
| 13 sept 2024 | 365.20 | 369.35 | 364.90 | 366.65 | 366.65 | 384,052 |
| 12 sept 2024 | 371.45 | 372.30 | 364.55 | 365.20 | 365.20 | 555,702 |
| 11 sept 2024 | 374.60 | 379.05 | 367.70 | 367.70 | 367.70 | 651,291 |
| 10 sept 2024 | 382.25 | 385.10 | 376.55 | 376.55 | 376.55 | 384,642 |
| 09 sept 2024 | 383.35 | 384.65 | 380.55 | 383.55 | 383.55 | 225,495 |
| 06 sept 2024 | 385.25 | 388.55 | 381.55 | 382.80 | 382.80 | 364,186 |
| 05 sept 2024 | 391.55 | 393.95 | 385.25 | 387.55 | 387.55 | 304,795 |
| 04 sept 2024 | 393.30 | 395.30 | 389.30 | 391.45 | 391.45 | 346,509 |
| 03 sept 2024 | 394.65 | 399.55 | 394.60 | 397.50 | 397.50 | 218,859 |
| 02 sept 2024 | 396.20 | 396.25 | 392.60 | 395.35 | 395.35 | 143,074 |
| 30 ago 2024 | 396.50 | 400.65 | 396.10 | 396.60 | 396.60 | 403,906 |
| 29 ago 2024 | 392.15 | 398.65 | 392.15 | 398.55 | 398.55 | 218,454 |
| 28 ago 2024 | 392.90 | 393.75 | 390.70 | 391.40 | 391.40 | 192,263 |
| 27 ago 2024 | 396.25 | 397.15 | 392.25 | 392.25 | 392.25 | 176,738 |
| 26 ago 2024 | 394.50 | 396.20 | 393.50 | 395.30 | 395.30 | 144,111 |
| 23 ago 2024 | 392.95 | 395.95 | 391.60 | 394.40 | 394.40 | 230,308 |
| 22 ago 2024 | 391.65 | 393.80 | 390.35 | 392.25 | 392.25 | 226,043 |
| 21 ago 2024 | 385.35 | 391.45 | 385.35 | 390.50 | 390.50 | 220,875 |
| 20 ago 2024 | 386.30 | 387.90 | 384.55 | 385.10 | 385.10 | 190,101 |
| 19 ago 2024 | 384.95 | 387.35 | 381.65 | 385.70 | 385.70 | 221,710 |
| 16 ago 2024 | 384.55 | 385.45 | 382.90 | 385.35 | 385.35 | 286,711 |
| 15 ago 2024 | 381.00 | 387.40 | 379.50 | 384.20 | 384.20 | 332,554 |
| 14 ago 2024 | 387.10 | 388.00 | 376.40 | 380.55 | 380.55 | 424,974 |
| 13 ago 2024 | 378.40 | 378.70 | 374.60 | 376.80 | 376.80 | 358,514 |
| 12 ago 2024 | 384.00 | 384.90 | 376.25 | 376.65 | 376.65 | 431,478 |
| 09 ago 2024 | 384.65 | 387.30 | 381.70 | 382.75 | 382.75 | 397,947 |
| 08 ago 2024 | 389.10 | 389.25 | 382.30 | 386.00 | 386.00 | 441,215 |
| 07 ago 2024 | 384.80 | 392.50 | 382.65 | 391.00 | 391.00 | 552,850 |
| 06 ago 2024 | 386.75 | 388.00 | 382.20 | 385.25 | 385.25 | 520,672 |
| 05 ago 2024 | 381.80 | 386.05 | 374.00 | 384.95 | 384.95 | 515,553 |
| 02 ago 2024 | 385.65 | 389.05 | 379.20 | 381.05 | 381.05 | 467,572 |
| 01 ago 2024 | 394.25 | 397.70 | 387.85 | 387.85 | 387.85 | 436,957 |
| 31 jul 2024 | 400.00 | 402.80 | 390.55 | 400.65 | 400.65 | 692,755 |
| 30 jul 2024 | 392.25 | 394.85 | 387.10 | 392.30 | 392.30 | 400,102 |
| 29 jul 2024 | 400.15 | 400.90 | 392.60 | 392.60 | 392.60 | 215,530 |
| 26 jul 2024 | 390.40 | 399.50 | 390.30 | 398.80 | 398.80 | 235,692 |
| 25 jul 2024 | 400.85 | 401.85 | 389.40 | 392.35 | 392.35 | 303,762 |
| 24 jul 2024 | 398.90 | 400.35 | 394.10 | 398.25 | 398.25 | 278,653 |
| 23 jul 2024 | 408.10 | 409.55 | 403.25 | 404.70 | 404.70 | 239,520 |
| 22 jul 2024 | 407.35 | 410.35 | 406.90 | 409.35 | 409.35 | 227,392 |
| 19 jul 2024 | 405.05 | 407.50 | 403.10 | 404.45 | 404.45 | 340,783 |
| 18 jul 2024 | 408.00 | 409.45 | 404.50 | 406.20 | 406.20 | 297,965 |
| 17 jul 2024 | 400.40 | 406.50 | 400.00 | 403.55 | 403.55 | 267,552 |
| 16 jul 2024 | 400.50 | 402.85 | 399.45 | 400.00 | 400.00 | 319,268 |
| 15 jul 2024 | 410.00 | 413.15 | 404.95 | 406.30 | 406.30 | 254,374 |
| 12 jul 2024 | 407.45 | 413.45 | 406.20 | 412.60 | 412.60 | 245,922 |
| 11 jul 2024 | 405.00 | 408.10 | 403.00 | 405.50 | 405.50 | 263,570 |
| 10 jul 2024 | 400.05 | 404.00 | 397.85 | 403.40 | 403.40 | 246,908 |
| 09 jul 2024 | 405.00 | 408.20 | 398.00 | 400.05 | 400.05 | 351,971 |
| 08 jul 2024 | 409.50 | 413.65 | 405.45 | 405.45 | 405.45 | 289,852 |
| 05 jul 2024 | 410.00 | 411.85 | 408.20 | 410.05 | 410.05 | 234,261 |
| 04 jul 2024 | 409.70 | 409.90 | 407.90 | 408.00 | 408.00 | 292,007 |
| 03 jul 2024 | 409.20 | 411.30 | 405.45 | 405.45 | 405.45 | 393,750 |
| 02 jul 2024 | 409.00 | 409.00 | 403.15 | 405.65 | 405.65 | 407,257 |
| 01 jul 2024 | 414.40 | 416.95 | 411.60 | 412.25 | 412.25 | 318,675 |
| 28 jun 2024 | 418.00 | 419.10 | 407.05 | 410.05 | 410.05 | 647,562 |
| 27 jun 2024 | 437.40 | 441.35 | 415.15 | 422.85 | 422.85 | 376,713 |
| 26 jun 2024 | 437.65 | 439.65 | 434.55 | 437.60 | 437.60 | 257,453 |
| 25 jun 2024 | 441.60 | 442.35 | 434.95 | 436.50 | 436.50 | 278,202 |
| 24 jun 2024 | 440.70 | 444.05 | 440.00 | 442.10 | 442.10 | 247,870 |
| 21 jun 2024 | 440.45 | 442.70 | 438.45 | 440.65 | 440.65 | 610,562 |
| 20 jun 2024 | 437.80 | 442.65 | 436.05 | 442.65 | 442.65 | 227,587 |
| 19 jun 2024 | 440.30 | 440.60 | 431.20 | 436.65 | 436.65 | 258,454 |
| 18 jun 2024 | 446.75 | 446.80 | 438.05 | 441.55 | 441.55 | 320,264 |
| 17 jun 2024 | 444.15 | 447.15 | 441.45 | 446.90 | 446.90 | 245,796 |
| 14 jun 2024 | 449.35 | 450.50 | 438.20 | 440.45 | 440.45 | 413,761 |
| 13 jun 2024 | 455.05 | 456.20 | 447.75 | 450.90 | 450.90 | 235,509 |
| 12 jun 2024 | 451.40 | 457.15 | 450.80 | 455.35 | 455.35 | 241,125 |
| 11 jun 2024 | 454.40 | 457.25 | 449.15 | 451.40 | 451.40 | 264,053 |
| 10 jun 2024 | 448.35 | 456.50 | 447.50 | 452.55 | 452.55 | 277,413 |
| 07 jun 2024 | 456.60 | 458.00 | 452.85 | 455.35 | 455.35 | 226,559 |
| 06 jun 2024 | 457.15 | 461.85 | 456.15 | 456.15 | 456.15 | 225,230 |
| 05 jun 2024 | 454.90 | 457.80 | 451.50 | 455.60 | 455.60 | 173,307 |
| 04 jun 2024 | 449.30 | 456.40 | 448.55 | 452.10 | 452.10 | 235,651 |
| 03 jun 2024 | 452.65 | 455.50 | 446.40 | 449.25 | 449.25 | 184,148 |
| 31 may 2024 | 444.95 | 452.10 | 443.45 | 452.10 | 452.10 | 1,047,145 |
| 30 may 2024 | 441.55 | 445.30 | 440.95 | 444.70 | 444.70 | 239,776 |
| 29 may 2024 | 444.00 | 444.60 | 438.25 | 440.30 | 440.30 | 205,435 |
| 28 may 2024 | 448.95 | 450.30 | 444.15 | 445.65 | 445.65 | 153,599 |
| 27 may 2024 | 446.05 | 449.90 | 445.50 | 449.35 | 449.35 | 113,191 |
| 24 may 2024 | 447.55 | 451.50 | 446.75 | 447.35 | 447.35 | 149,378 |
| 23 may 2024 | 454.45 | 455.25 | 449.00 | 450.95 | 450.95 | 206,321 |
| 22 may 2024 | 445.70 | 454.95 | 445.00 | 453.40 | 453.40 | 340,995 |
| 21 may 2024 | 448.40 | 448.55 | 443.60 | 447.55 | 447.55 | 209,827 |
| 20 may 2024 | 448.35 | 451.20 | 447.85 | 448.90 | 448.90 | 96,084 |
| *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.