L'Oréal S.A. (ORP.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 11:01AM BST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 409.73 | 409.73 | 409.73 | 409.73 | 409.73 | 50 |
| 04 jul 2024 | 408.80 | 408.98 | 408.40 | 408.77 | 408.77 | 161 |
| 03 jul 2024 | 408.50 | 408.63 | 408.42 | 408.63 | 408.63 | 109 |
| 02 jul 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 415.10 | - |
| 01 jul 2024 | 415.02 | 415.10 | 415.02 | 415.10 | 415.10 | 26 |
| 28 jun 2024 | 417.88 | 417.88 | 407.73 | 407.73 | 407.73 | 149 |
| 27 jun 2024 | 430.13 | 430.13 | 416.13 | 421.80 | 421.80 | 181 |
| 26 jun 2024 | 436.80 | 436.80 | 436.80 | 436.80 | 436.80 | - |
| 25 jun 2024 | 439.90 | 441.20 | 436.80 | 436.80 | 436.80 | 16 |
| 24 jun 2024 | 440.80 | 443.95 | 440.80 | 442.30 | 442.30 | 10 |
| 21 jun 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
| 20 jun 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
| 19 jun 2024 | 440.10 | 440.23 | 431.88 | 432.70 | 432.70 | 516 |
| 18 jun 2024 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 25 |
| 17 jun 2024 | 444.30 | 444.92 | 441.85 | 444.50 | 444.50 | 252 |
| 14 jun 2024 | 446.38 | 446.48 | 440.15 | 440.15 | 440.15 | 121 |
| 13 jun 2024 | 455.48 | 455.48 | 448.92 | 448.92 | 448.92 | 73 |
| 12 jun 2024 | 452.25 | 456.63 | 452.25 | 455.08 | 455.08 | 271 |
| 11 jun 2024 | 453.08 | 453.08 | 450.10 | 451.95 | 451.95 | 343 |
| 10 jun 2024 | 451.90 | 452.13 | 451.90 | 452.13 | 452.13 | 48 |
| 07 jun 2024 | 456.25 | 456.25 | 456.25 | 456.25 | 456.25 | - |
| 06 jun 2024 | 456.25 | 456.25 | 456.25 | 456.25 | 456.25 | - |
| 05 jun 2024 | 452.92 | 457.35 | 452.92 | 456.25 | 456.25 | 186 |
| 04 jun 2024 | 452.55 | 455.90 | 452.38 | 452.38 | 452.38 | 135 |
| 03 jun 2024 | 447.30 | 450.55 | 447.00 | 449.92 | 449.92 | 122 |
| 31 may 2024 | 445.63 | 448.90 | 444.67 | 447.90 | 447.90 | 190 |
| 30 may 2024 | 441.23 | 443.98 | 441.23 | 443.92 | 443.92 | 139 |
| 29 may 2024 | 443.20 | 443.90 | 438.75 | 439.80 | 439.80 | 663 |
| 28 may 2024 | 445.45 | 445.45 | 445.45 | 445.45 | 445.45 | 2 |
| 24 may 2024 | 447.75 | 450.75 | 447.00 | 448.13 | 448.13 | 216 |
| 23 may 2024 | 452.50 | 452.58 | 449.00 | 449.08 | 449.08 | 679 |
| 22 may 2024 | 446.30 | 453.23 | 445.50 | 453.23 | 453.23 | 152 |
| 21 may 2024 | 443.95 | 443.95 | 443.95 | 443.95 | 443.95 | 5 |
| 20 may 2024 | 448.33 | 448.67 | 448.00 | 448.15 | 448.15 | 160 |
| 17 may 2024 | 452.70 | 452.70 | 452.70 | 452.70 | 452.70 | - |
| 16 may 2024 | 455.80 | 456.35 | 452.35 | 452.70 | 452.70 | 546 |
| 15 may 2024 | 457.80 | 457.80 | 452.13 | 456.73 | 456.73 | 118 |
| 14 may 2024 | 457.50 | 457.50 | 457.25 | 457.45 | 457.45 | 72 |
| 13 may 2024 | 455.38 | 455.70 | 455.33 | 455.33 | 455.33 | 24 |
| 10 may 2024 | 452.55 | 453.73 | 452.55 | 453.73 | 453.73 | 48 |
| 09 may 2024 | 447.17 | 447.17 | 447.17 | 447.17 | 447.17 | - |
| 08 may 2024 | 447.17 | 447.17 | 447.17 | 447.17 | 447.17 | 25 |
| 07 may 2024 | 439.48 | 439.48 | 439.48 | 439.48 | 439.48 | - |
| 03 may 2024 | 439.48 | 439.48 | 439.48 | 439.48 | 439.48 | - |
| 02 may 2024 | 439.48 | 439.48 | 439.48 | 439.48 | 439.48 | - |
| 01 may 2024 | 439.48 | 439.48 | 439.48 | 439.48 | 439.48 | - |
| 30 abr 2024 | 442.60 | 442.60 | 438.85 | 439.48 | 439.48 | 80 |
| 29 abr 2024 | 436.15 | 436.15 | 436.15 | 436.15 | 436.15 | - |
| 26 abr 2024 | 432.13 | 436.17 | 432.13 | 436.15 | 436.15 | 98 |
| 26 abr 2024 | 6.6 Dividendo | |||||
| 25 abr 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 433.60 | 25 |
| 24 abr 2024 | 440.65 | 440.65 | 440.65 | 440.65 | 434.04 | - |
| 23 abr 2024 | 440.65 | 440.65 | 440.65 | 440.65 | 434.04 | 13 |
| 22 abr 2024 | 441.15 | 441.85 | 440.58 | 440.85 | 434.24 | 409 |
| 19 abr 2024 | 444.88 | 446.67 | 442.67 | 444.67 | 438.01 | 244 |
| 18 abr 2024 | 421.08 | 423.90 | 419.55 | 423.45 | 417.10 | 237 |
| 17 abr 2024 | 419.63 | 423.00 | 419.63 | 420.02 | 413.73 | 113 |
| 16 abr 2024 | 411.35 | 416.45 | 410.95 | 414.15 | 407.94 | 2,930 |
| 15 abr 2024 | 417.45 | 417.45 | 417.17 | 417.17 | 410.92 | 40 |
| 12 abr 2024 | 415.65 | 415.65 | 415.65 | 415.65 | 409.42 | - |
| 11 abr 2024 | 415.65 | 415.65 | 415.65 | 415.65 | 409.42 | - |
| 10 abr 2024 | 417.75 | 417.75 | 415.20 | 415.65 | 409.42 | 69 |
| 09 abr 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 408.68 | 26 |
| 08 abr 2024 | 410.02 | 410.05 | 410.02 | 410.05 | 403.90 | 14 |
| 05 abr 2024 | 420.17 | 420.17 | 420.17 | 420.17 | 413.88 | - |
| 04 abr 2024 | 420.17 | 420.17 | 420.17 | 420.17 | 413.88 | 26 |
| 03 abr 2024 | 422.85 | 422.85 | 421.48 | 421.48 | 415.16 | 78 |
| 02 abr 2024 | 431.00 | 431.40 | 431.00 | 431.40 | 424.93 | 25 |
| 28 mar 2024 | 438.92 | 439.60 | 438.92 | 439.13 | 432.54 | 167 |
| 27 mar 2024 | 432.63 | 435.77 | 432.63 | 435.77 | 429.24 | 46 |
| 26 mar 2024 | 434.02 | 434.02 | 434.02 | 434.02 | 427.52 | 25 |
| 25 mar 2024 | 430.83 | 435.85 | 429.90 | 435.85 | 429.32 | 78 |
| 22 mar 2024 | 431.38 | 431.38 | 431.38 | 431.38 | 424.91 | 25 |
| 21 mar 2024 | 436.70 | 436.70 | 431.50 | 434.77 | 428.26 | 289 |
| 20 mar 2024 | 435.55 | 435.55 | 435.55 | 435.55 | 429.02 | 9 |
| 19 mar 2024 | 440.10 | 440.25 | 438.48 | 438.48 | 431.90 | 75 |
| 18 mar 2024 | 446.42 | 446.42 | 446.42 | 446.42 | 439.73 | - |
| 15 mar 2024 | 453.20 | 453.20 | 446.42 | 446.42 | 439.73 | 64 |
| 14 mar 2024 | 455.63 | 455.63 | 455.63 | 455.63 | 448.79 | - |
| 13 mar 2024 | 453.20 | 455.63 | 453.20 | 455.63 | 448.79 | 48 |
| 12 mar 2024 | 445.55 | 451.02 | 445.55 | 451.02 | 444.26 | 87 |
| 11 mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 439.31 | - |
| 08 mar 2024 | 446.23 | 446.23 | 445.70 | 446.00 | 439.31 | 24 |
| 07 mar 2024 | 438.23 | 444.15 | 438.23 | 444.15 | 437.49 | 49 |
| 06 mar 2024 | 429.75 | 438.05 | 429.75 | 438.05 | 431.48 | 289 |
| 05 mar 2024 | 441.95 | 444.27 | 437.67 | 438.08 | 431.51 | 276 |
| 04 mar 2024 | 441.88 | 443.67 | 441.88 | 443.67 | 437.02 | 164 |
| 01 mar 2024 | 440.15 | 440.92 | 439.88 | 440.92 | 434.31 | 43 |
| 29 feb 2024 | 446.60 | 446.60 | 445.88 | 445.88 | 439.19 | 30 |
| 28 feb 2024 | 450.83 | 450.83 | 450.83 | 450.83 | 444.07 | - |
| 27 feb 2024 | 452.13 | 452.17 | 450.83 | 450.83 | 444.07 | 87 |
| 26 feb 2024 | 451.77 | 452.30 | 450.45 | 450.52 | 443.77 | 54 |
| 23 feb 2024 | 451.20 | 455.45 | 451.20 | 452.75 | 445.96 | 200 |
| 22 feb 2024 | 447.90 | 454.05 | 447.90 | 452.90 | 446.11 | 674 |
| 21 feb 2024 | 444.05 | 446.10 | 444.05 | 445.65 | 438.97 | 264 |
| 20 feb 2024 | 444.52 | 444.52 | 444.52 | 444.52 | 437.86 | 2 |
| 19 feb 2024 | 441.92 | 441.92 | 441.92 | 441.92 | 435.30 | 25 |
| 16 feb 2024 | 442.50 | 443.33 | 441.65 | 443.33 | 436.68 | 58 |
| 15 feb 2024 | 437.10 | 439.48 | 437.10 | 439.48 | 432.89 | 107 |
| 14 feb 2024 | 427.63 | 427.92 | 427.35 | 427.35 | 420.94 | 78 |
| *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.