Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.311,19 +225,39 (+0,59%) Nasdaq
15.962,85 +351,09 (+2,25%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,86 +0,29 (+0,35%) Bitcoin EUR
59.532,58 -736,54 (-1,22%)
L'Oréal S.A. (OR.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 430,25 | 436,30 | 430,25 | 435,65 | 435,65 | 231.165 |
| 26 apr 2024 | 6.6 Dividendo | |||||
| 25 apr 2024 | 443,80 | 443,90 | 430,95 | 435,75 | 429,15 | 320.732 |
| 24 apr 2024 | 439,60 | 446,05 | 439,15 | 440,25 | 433,58 | 219.621 |
| 23 apr 2024 | 443,30 | 445,55 | 439,95 | 440,70 | 434,03 | 259.207 |
| 22 apr 2024 | 446,50 | 447,70 | 438,45 | 441,00 | 434,32 | 283.116 |
| 19 apr 2024 | 449,00 | 449,05 | 439,90 | 444,95 | 438,21 | 872.566 |
| 18 apr 2024 | 418,65 | 424,45 | 417,75 | 423,60 | 417,18 | 334.531 |
| 17 apr 2024 | 419,60 | 423,90 | 417,90 | 418,25 | 411,92 | 332.435 |
| 16 apr 2024 | 411,20 | 416,75 | 410,35 | 415,10 | 408,81 | 321.389 |
| 15 apr 2024 | 415,60 | 418,40 | 414,15 | 415,45 | 409,16 | 284.089 |
| 12 apr 2024 | 421,50 | 425,35 | 412,30 | 414,50 | 408,22 | 290.016 |
| 11 apr 2024 | 415,35 | 421,95 | 415,20 | 418,85 | 412,51 | 246.278 |
| 10 apr 2024 | 417,50 | 418,40 | 411,35 | 415,00 | 408,71 | 234.569 |
| 09 apr 2024 | 410,50 | 415,80 | 409,95 | 415,50 | 409,21 | 256.289 |
| 08 apr 2024 | 409,55 | 414,00 | 407,85 | 411,20 | 404,97 | 330.407 |
| 05 apr 2024 | 415,40 | 417,35 | 411,20 | 412,70 | 406,45 | 389.263 |
| 04 apr 2024 | 420,00 | 421,00 | 415,00 | 420,45 | 414,08 | 293.023 |
| 03 apr 2024 | 431,40 | 432,40 | 420,00 | 421,35 | 414,97 | 497.628 |
| 02 apr 2024 | 437,80 | 442,10 | 430,10 | 430,95 | 424,42 | 290.588 |
| 28 mar 2024 | 438,70 | 441,85 | 437,70 | 438,65 | 432,01 | 312.490 |
| 27 mar 2024 | 431,90 | 440,55 | 431,90 | 439,00 | 432,35 | 247.743 |
| 26 mar 2024 | 435,20 | 438,50 | 432,35 | 433,95 | 427,38 | 257.201 |
| 25 mar 2024 | 430,95 | 436,05 | 428,10 | 435,45 | 428,85 | 271.836 |
| 22 mar 2024 | 432,95 | 434,65 | 429,20 | 432,65 | 426,10 | 337.716 |
| 21 mar 2024 | 438,90 | 439,20 | 430,95 | 434,95 | 428,36 | 396.357 |
| 20 mar 2024 | 438,75 | 440,40 | 434,85 | 436,75 | 430,13 | 247.616 |
| 19 mar 2024 | 441,00 | 441,95 | 437,55 | 441,20 | 434,52 | 189.552 |
| 18 mar 2024 | 448,10 | 449,00 | 440,25 | 441,55 | 434,86 | 162.865 |
| 15 mar 2024 | 449,90 | 454,00 | 445,70 | 446,15 | 439,39 | 657.341 |
| 14 mar 2024 | 455,00 | 457,50 | 450,15 | 451,25 | 444,42 | 248.468 |
| 13 mar 2024 | 451,20 | 455,85 | 450,50 | 454,20 | 447,32 | 284.887 |
| 12 mar 2024 | 449,10 | 451,15 | 443,85 | 450,60 | 443,78 | 253.598 |
| 11 mar 2024 | 447,50 | 450,45 | 446,60 | 448,25 | 441,46 | 157.845 |
| 08 mar 2024 | 445,65 | 450,65 | 444,80 | 449,00 | 442,20 | 220.303 |
| 07 mar 2024 | 435,75 | 445,45 | 435,20 | 445,35 | 438,60 | 255.416 |
| 06 mar 2024 | 436,10 | 438,90 | 428,85 | 438,15 | 431,51 | 225.136 |
| 05 mar 2024 | 443,10 | 445,15 | 436,95 | 438,35 | 431,71 | 203.544 |
| 04 mar 2024 | 442,70 | 444,35 | 439,40 | 443,60 | 436,88 | 197.177 |
| 01 mar 2024 | 442,80 | 444,25 | 437,25 | 441,95 | 435,26 | 228.320 |
| 29 feb 2024 | 446,30 | 448,10 | 440,25 | 441,70 | 435,01 | 617.052 |
| 28 feb 2024 | 450,70 | 452,00 | 445,20 | 446,55 | 439,79 | 195.164 |
| 27 feb 2024 | 451,00 | 453,40 | 448,35 | 451,35 | 444,51 | 184.881 |
| 26 feb 2024 | 451,90 | 453,60 | 449,55 | 450,65 | 443,82 | 234.265 |
| 23 feb 2024 | 453,35 | 456,90 | 450,20 | 450,20 | 443,38 | 334.870 |
| 22 feb 2024 | 447,35 | 454,20 | 447,25 | 451,15 | 444,32 | 317.754 |
| 21 feb 2024 | 444,65 | 446,80 | 442,80 | 444,55 | 437,82 | 195.482 |
| 20 feb 2024 | 439,85 | 444,75 | 439,50 | 443,60 | 436,88 | 169.958 |
| 19 feb 2024 | 442,10 | 442,10 | 438,35 | 441,30 | 434,62 | 129.207 |
| 16 feb 2024 | 440,80 | 444,20 | 439,30 | 442,40 | 435,70 | 289.962 |
| 15 feb 2024 | 434,80 | 440,25 | 432,50 | 437,75 | 431,12 | 426.766 |
| 14 feb 2024 | 429,50 | 431,95 | 427,20 | 431,30 | 424,77 | 248.812 |
| 13 feb 2024 | 429,45 | 431,80 | 425,20 | 428,00 | 421,52 | 265.149 |
| 12 feb 2024 | 422,95 | 434,95 | 422,95 | 428,65 | 422,16 | 420.869 |
| 09 feb 2024 | 422,00 | 430,45 | 417,10 | 418,80 | 412,46 | 904.418 |
| 08 feb 2024 | 453,00 | 458,55 | 450,80 | 453,15 | 446,29 | 240.248 |
| 07 feb 2024 | 452,95 | 454,55 | 450,55 | 452,20 | 445,35 | 259.791 |
| 06 feb 2024 | 457,75 | 460,60 | 450,80 | 453,95 | 447,07 | 234.458 |
| 05 feb 2024 | 446,75 | 455,75 | 445,85 | 455,75 | 448,85 | 243.165 |
| 02 feb 2024 | 450,65 | 453,95 | 446,45 | 447,65 | 440,87 | 224.923 |
| 01 feb 2024 | 447,45 | 449,35 | 443,90 | 449,35 | 442,54 | 227.448 |
| 31 gen 2024 | 445,00 | 448,75 | 444,20 | 444,70 | 437,96 | 385.243 |
| 30 gen 2024 | 445,50 | 450,45 | 445,20 | 446,30 | 439,54 | 210.482 |
| 29 gen 2024 | 443,35 | 448,10 | 442,00 | 444,65 | 437,92 | 251.397 |
| 26 gen 2024 | 436,00 | 446,50 | 436,00 | 445,10 | 438,36 | 338.010 |
| 25 gen 2024 | 429,85 | 432,90 | 428,25 | 432,40 | 425,85 | 255.612 |
| 24 gen 2024 | 424,75 | 430,15 | 424,75 | 429,00 | 422,50 | 307.273 |
| 23 gen 2024 | 427,20 | 427,55 | 423,25 | 426,50 | 420,04 | 202.126 |
| 22 gen 2024 | 429,50 | 429,80 | 423,70 | 424,75 | 418,32 | 239.975 |
| 19 gen 2024 | 428,80 | 429,50 | 424,15 | 426,20 | 419,74 | 227.092 |
| 18 gen 2024 | 421,25 | 427,00 | 420,25 | 426,20 | 419,74 | 272.222 |
| 17 gen 2024 | 418,70 | 423,85 | 417,00 | 422,10 | 415,71 | 336.783 |
| 16 gen 2024 | 422,05 | 426,45 | 420,60 | 424,80 | 418,37 | 265.251 |
| 15 gen 2024 | 438,00 | 438,20 | 424,20 | 424,20 | 417,77 | 304.876 |
| 12 gen 2024 | 441,55 | 446,95 | 439,45 | 445,40 | 438,65 | 222.113 |
| 11 gen 2024 | 440,75 | 444,45 | 439,75 | 441,50 | 434,81 | 218.560 |
| 10 gen 2024 | 442,40 | 442,40 | 438,70 | 440,00 | 433,34 | 195.251 |
| 09 gen 2024 | 438,15 | 440,50 | 434,50 | 440,50 | 433,83 | 183.083 |
| 08 gen 2024 | 432,60 | 440,70 | 432,30 | 438,45 | 431,81 | 190.182 |
| 05 gen 2024 | 433,30 | 435,65 | 429,20 | 434,25 | 427,67 | 195.961 |
| 04 gen 2024 | 436,50 | 438,55 | 435,45 | 437,35 | 430,73 | 277.913 |
| 03 gen 2024 | 443,90 | 446,45 | 436,65 | 438,80 | 432,15 | 280.587 |
| 02 gen 2024 | 453,05 | 454,05 | 440,00 | 443,80 | 437,08 | 239.201 |
| 29 dic 2023 | 451,05 | 453,50 | 450,05 | 450,65 | 443,82 | 137.134 |
| 28 dic 2023 | 451,00 | 452,25 | 449,35 | 451,30 | 444,46 | 165.203 |
| 27 dic 2023 | 449,50 | 450,05 | 446,00 | 448,70 | 441,90 | 128.642 |
| 22 dic 2023 | 445,70 | 449,50 | 444,85 | 447,55 | 440,77 | 172.262 |
| 21 dic 2023 | 448,55 | 450,60 | 447,15 | 448,20 | 441,41 | 174.470 |
| 20 dic 2023 | 451,00 | 453,25 | 449,05 | 449,25 | 442,45 | 234.275 |
| 19 dic 2023 | 446,90 | 460,00 | 434,10 | 450,75 | 443,92 | 316.837 |
| 18 dic 2023 | 444,95 | 447,45 | 441,80 | 447,45 | 440,67 | 277.973 |
| 15 dic 2023 | 443,85 | 447,75 | 438,60 | 446,55 | 439,79 | 629.804 |
| 14 dic 2023 | 452,85 | 455,25 | 441,25 | 443,55 | 436,83 | 457.386 |
| 13 dic 2023 | 446,05 | 449,95 | 445,40 | 445,45 | 438,70 | 290.507 |
| 12 dic 2023 | 443,90 | 447,65 | 443,65 | 444,70 | 437,96 | 277.227 |
| 11 dic 2023 | 441,30 | 444,55 | 440,40 | 443,85 | 437,13 | 289.238 |
| 08 dic 2023 | 438,10 | 443,85 | 438,10 | 441,95 | 435,26 | 257.093 |
| 07 dic 2023 | 439,55 | 440,55 | 437,75 | 438,75 | 432,10 | 272.546 |
| 06 dic 2023 | 439,50 | 442,45 | 439,15 | 441,40 | 434,71 | 262.066 |
| 05 dic 2023 | 438,15 | 440,20 | 437,55 | 439,75 | 433,09 | 247.347 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.