L'Oréal S.A. (OR.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 395.45 | 399.10 | 393.20 | 393.20 | 393.20 | 350,732 |
| 28 sept 2023 | 387.50 | 391.85 | 385.65 | 390.30 | 390.30 | 299,325 |
| 27 sept 2023 | 388.15 | 393.35 | 386.10 | 386.70 | 386.70 | 345,453 |
| 26 sept 2023 | 388.00 | 391.50 | 385.85 | 387.55 | 387.55 | 476,929 |
| 25 sept 2023 | 396.95 | 398.60 | 387.85 | 391.50 | 391.50 | 372,206 |
| 22 sept 2023 | 393.90 | 399.75 | 392.05 | 398.35 | 398.35 | 378,263 |
| 21 sept 2023 | 404.10 | 404.45 | 398.75 | 399.70 | 399.70 | 392,573 |
| 20 sept 2023 | 402.20 | 410.80 | 400.95 | 410.00 | 410.00 | 336,553 |
| 19 sept 2023 | 402.35 | 405.65 | 398.30 | 400.35 | 400.35 | 296,886 |
| 18 sept 2023 | 407.30 | 410.25 | 402.45 | 404.40 | 404.40 | 279,965 |
| 15 sept 2023 | 408.00 | 413.20 | 407.45 | 410.00 | 410.00 | 874,929 |
| 14 sept 2023 | 399.45 | 402.90 | 388.55 | 402.00 | 402.00 | 526,549 |
| 13 sept 2023 | 396.85 | 400.90 | 394.40 | 397.50 | 397.50 | 332,411 |
| 12 sept 2023 | 401.00 | 405.65 | 400.30 | 401.30 | 401.30 | 317,656 |
| 11 sept 2023 | 405.30 | 409.00 | 403.65 | 407.15 | 407.15 | 281,110 |
| 08 sept 2023 | 400.60 | 404.90 | 396.85 | 404.25 | 404.25 | 279,290 |
| 07 sept 2023 | 396.40 | 401.35 | 392.40 | 398.40 | 398.40 | 322,334 |
| 06 sept 2023 | 401.90 | 403.20 | 397.45 | 398.20 | 398.20 | 274,753 |
| 05 sept 2023 | 402.05 | 405.40 | 396.60 | 403.85 | 403.85 | 246,727 |
| 04 sept 2023 | 411.00 | 411.40 | 404.60 | 405.75 | 405.75 | 132,023 |
| 01 sept 2023 | 404.00 | 408.95 | 402.30 | 405.20 | 405.20 | 188,875 |
| 31 ago 2023 | 410.60 | 411.10 | 405.70 | 405.80 | 405.80 | 455,701 |
| 30 ago 2023 | 410.00 | 411.35 | 404.75 | 410.10 | 410.10 | 175,016 |
| 29 ago 2023 | 406.35 | 410.00 | 405.00 | 409.15 | 409.15 | 209,498 |
| 28 ago 2023 | 403.45 | 406.80 | 401.90 | 405.20 | 405.20 | 187,706 |
| 25 ago 2023 | 400.00 | 404.95 | 399.25 | 401.45 | 401.45 | 170,673 |
| 24 ago 2023 | 404.95 | 407.95 | 399.40 | 400.35 | 400.35 | 219,191 |
| 23 ago 2023 | 399.00 | 403.90 | 398.45 | 401.30 | 401.30 | 197,530 |
| 22 ago 2023 | 399.70 | 402.10 | 396.30 | 396.30 | 396.30 | 246,063 |
| 21 ago 2023 | 397.65 | 403.10 | 396.65 | 398.00 | 398.00 | 189,384 |
| 18 ago 2023 | 400.85 | 401.15 | 393.55 | 398.20 | 398.20 | 465,703 |
| 17 ago 2023 | 405.35 | 408.50 | 401.70 | 402.65 | 402.65 | 251,859 |
| 16 ago 2023 | 407.95 | 413.50 | 407.65 | 407.75 | 407.75 | 242,025 |
| 15 ago 2023 | 417.30 | 417.30 | 404.80 | 408.50 | 408.50 | 217,765 |
| 14 ago 2023 | 412.55 | 415.80 | 411.80 | 415.50 | 415.50 | 154,171 |
| 11 ago 2023 | 417.00 | 418.35 | 410.65 | 412.30 | 412.30 | 215,153 |
| 10 ago 2023 | 409.75 | 419.90 | 409.10 | 419.10 | 419.10 | 289,368 |
| 09 ago 2023 | 410.35 | 411.30 | 405.80 | 406.80 | 406.80 | 143,188 |
| 08 ago 2023 | 407.45 | 409.55 | 403.65 | 405.30 | 405.30 | 227,851 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 414.25 | 414.25 | 407.70 | 411.85 | 411.85 | 314,478 |
| 03 ago 2023 | 412.45 | 413.45 | 407.80 | 412.15 | 412.15 | 346,221 |
| 02 ago 2023 | 409.65 | 420.50 | 408.30 | 413.95 | 413.95 | 402,215 |
| 01 ago 2023 | 425.00 | 426.25 | 415.30 | 416.05 | 416.05 | 282,641 |
| 31 jul 2023 | 420.75 | 426.45 | 417.00 | 423.20 | 423.20 | 359,489 |
| 28 jul 2023 | 412.65 | 423.65 | 406.90 | 420.85 | 420.85 | 457,258 |
| 27 jul 2023 | 409.95 | 415.95 | 408.50 | 412.65 | 412.65 | 375,624 |
| 26 jul 2023 | 410.30 | 411.50 | 401.50 | 407.05 | 407.05 | 338,555 |
| 25 jul 2023 | 412.00 | 415.30 | 407.15 | 409.95 | 409.95 | 286,702 |
| 24 jul 2023 | 408.95 | 410.20 | 403.70 | 407.60 | 407.60 | 210,888 |
| 21 jul 2023 | 403.30 | 411.85 | 399.70 | 411.15 | 411.15 | 288,667 |
| 20 jul 2023 | 402.20 | 403.90 | 397.20 | 401.00 | 401.00 | 461,716 |
| 19 jul 2023 | 410.00 | 411.50 | 403.85 | 406.30 | 406.30 | 238,050 |
| 18 jul 2023 | 409.40 | 412.30 | 405.25 | 408.35 | 408.35 | 222,051 |
| 17 jul 2023 | 419.50 | 419.80 | 409.75 | 413.95 | 413.95 | 199,336 |
| 14 jul 2023 | 416.75 | 422.40 | 416.75 | 421.60 | 421.60 | 193,179 |
| 13 jul 2023 | 416.65 | 420.50 | 415.90 | 418.10 | 418.10 | 241,879 |
| 12 jul 2023 | 410.25 | 415.85 | 408.40 | 414.25 | 414.25 | 279,475 |
| 11 jul 2023 | 408.35 | 412.60 | 407.25 | 409.05 | 409.05 | 201,162 |
| 10 jul 2023 | 402.15 | 407.20 | 400.50 | 405.95 | 405.95 | 185,568 |
| 07 jul 2023 | 407.50 | 408.65 | 401.60 | 402.65 | 402.65 | 314,088 |
| 06 jul 2023 | 420.40 | 420.40 | 406.65 | 408.10 | 408.10 | 396,571 |
| 05 jul 2023 | 420.40 | 424.35 | 420.10 | 421.80 | 421.80 | 292,537 |
| 04 jul 2023 | 423.50 | 425.50 | 423.25 | 424.00 | 424.00 | 129,556 |
| 03 jul 2023 | 427.80 | 427.85 | 421.85 | 423.55 | 423.55 | 199,243 |
| 30 jun 2023 | 419.95 | 428.80 | 419.15 | 427.10 | 427.10 | 507,481 |
| 29 jun 2023 | 417.05 | 424.00 | 416.90 | 419.70 | 419.70 | 315,987 |
| 28 jun 2023 | 410.00 | 415.35 | 409.80 | 414.50 | 414.50 | 281,323 |
| 27 jun 2023 | 403.60 | 407.80 | 403.05 | 407.25 | 407.25 | 223,041 |
| 26 jun 2023 | 406.55 | 406.55 | 401.40 | 403.95 | 403.95 | 316,043 |
| 23 jun 2023 | 405.10 | 407.55 | 402.85 | 406.40 | 406.40 | 241,006 |
| 22 jun 2023 | 405.75 | 406.30 | 400.60 | 406.30 | 406.30 | 236,297 |
| 21 jun 2023 | 411.20 | 412.90 | 406.75 | 408.05 | 408.05 | 189,980 |
| 20 jun 2023 | 411.00 | 414.95 | 407.65 | 412.90 | 412.90 | 244,686 |
| 19 jun 2023 | 413.45 | 415.90 | 411.15 | 412.45 | 412.45 | 216,681 |
| 16 jun 2023 | 410.35 | 417.05 | 410.00 | 414.95 | 414.95 | 1,194,098 |
| 15 jun 2023 | 410.45 | 410.90 | 406.90 | 409.80 | 409.80 | 302,365 |
| 14 jun 2023 | 407.30 | 413.40 | 406.70 | 412.20 | 412.20 | 353,612 |
| 13 jun 2023 | 405.85 | 409.30 | 402.00 | 406.35 | 406.35 | 301,574 |
| 12 jun 2023 | 404.85 | 407.85 | 403.35 | 404.40 | 404.40 | 249,616 |
| 09 jun 2023 | 402.05 | 403.45 | 398.05 | 402.20 | 402.20 | 226,778 |
| 08 jun 2023 | 397.00 | 402.90 | 395.80 | 402.35 | 402.35 | 247,944 |
| 07 jun 2023 | 403.50 | 405.75 | 400.45 | 400.45 | 400.45 | 307,945 |
| 06 jun 2023 | 405.45 | 409.15 | 403.25 | 403.40 | 403.40 | 240,055 |
| 05 jun 2023 | 407.30 | 408.45 | 404.75 | 405.05 | 405.05 | 185,219 |
| 02 jun 2023 | 402.50 | 408.90 | 401.70 | 407.80 | 407.80 | 305,576 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 399.90 | 405.60 | 396.80 | 399.00 | 399.00 | 733,530 |
| 30 may 2023 | 410.00 | 410.55 | 402.05 | 404.20 | 404.20 | 289,888 |
| 29 may 2023 | 412.60 | 413.00 | 407.45 | 408.15 | 408.15 | 139,334 |
| 26 may 2023 | 404.40 | 413.25 | 403.70 | 411.00 | 411.00 | 261,028 |
| 25 may 2023 | 403.50 | 407.20 | 400.40 | 406.65 | 406.65 | 235,784 |
| 24 may 2023 | 408.65 | 408.65 | 400.20 | 404.00 | 404.00 | 428,017 |
| 23 may 2023 | 417.80 | 418.65 | 412.60 | 412.60 | 412.60 | 242,752 |
| 22 may 2023 | 419.35 | 422.45 | 418.10 | 418.75 | 418.75 | 261,777 |
| 19 may 2023 | 419.80 | 423.00 | 418.00 | 421.60 | 421.60 | 266,194 |
| 18 may 2023 | 417.15 | 420.25 | 416.10 | 417.00 | 417.00 | 164,435 |
| 17 may 2023 | 419.75 | 420.50 | 414.75 | 415.50 | 415.50 | 261,732 |
| 16 may 2023 | 418.55 | 420.35 | 414.80 | 419.55 | 419.55 | 267,812 |
| 15 may 2023 | 423.00 | 426.00 | 421.10 | 421.20 | 421.20 | 215,895 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
