Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0672 -0,0053 (-0,49%) Bitcoin EUR
56.494,94 -2.513,59 (-4,26%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
L'Oréal S.A. (0NZM.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 443,40 | 443,65 | 433,00 | 439,40 | 439,40 | 83.784 |
| 29 apr 2024 | 436,00 | 440,60 | 436,20 | 437,48 | 437,48 | 23.785 |
| 26 apr 2024 | 430,25 | 436,25 | 426,55 | 434,62 | 434,62 | 327.503 |
| 26 apr 2024 | 6.6 Dividendo | |||||
| 25 apr 2024 | 440,25 | 445,70 | 431,00 | 438,31 | 431,71 | 181.316 |
| 24 apr 2024 | 420,00 | 446,00 | 437,25 | 441,54 | 434,89 | 230.329 |
| 23 apr 2024 | 440,00 | 445,55 | 438,35 | 440,84 | 434,20 | 296.774 |
| 22 apr 2024 | 448,52 | 449,65 | 438,30 | 441,00 | 434,36 | 501.588 |
| 19 apr 2024 | 450,00 | 449,00 | 421,45 | 444,95 | 438,25 | 1.030.784 |
| 18 apr 2024 | 424,73 | 451,00 | 415,70 | 423,68 | 417,30 | 757.948 |
| 17 apr 2024 | 418,77 | 423,60 | 412,60 | 418,25 | 411,95 | 188.647 |
| 16 apr 2024 | 410,30 | 417,95 | 408,05 | 417,77 | 411,47 | 180.924 |
| 15 apr 2024 | 414,67 | 418,25 | 412,00 | 414,80 | 408,55 | 374.155 |
| 12 apr 2024 | 425,00 | 425,30 | 412,50 | 414,44 | 408,20 | 247.996 |
| 11 apr 2024 | 415,52 | 422,00 | 412,50 | 418,95 | 412,64 | 155.955 |
| 10 apr 2024 | 415,05 | 419,90 | 411,45 | 413,98 | 407,74 | 151.286 |
| 09 apr 2024 | 411,20 | 415,65 | 408,00 | 413,26 | 407,04 | 119.374 |
| 08 apr 2024 | 408,00 | 415,20 | 407,50 | 411,05 | 404,86 | 166.661 |
| 05 apr 2024 | 416,52 | 423,00 | 411,20 | 415,79 | 409,53 | 155.773 |
| 04 apr 2024 | 419,92 | 423,90 | 415,00 | 419,45 | 413,13 | 141.526 |
| 03 apr 2024 | 431,52 | 432,20 | 420,05 | 422,28 | 415,92 | 357.628 |
| 02 apr 2024 | 437,77 | 441,75 | 430,35 | 438,20 | 431,60 | 186.325 |
| 28 mar 2024 | 443,35 | 441,90 | 436,05 | 438,74 | 432,13 | 170.807 |
| 27 mar 2024 | 431,88 | 440,60 | 429,25 | 438,96 | 432,35 | 185.441 |
| 26 mar 2024 | 435,25 | 438,50 | 432,00 | 433,98 | 427,45 | 159.088 |
| 25 mar 2024 | 434,52 | 436,05 | 428,00 | 435,49 | 428,94 | 275.489 |
| 22 mar 2024 | 433,10 | 434,55 | 429,30 | 432,61 | 426,09 | 404.120 |
| 21 mar 2024 | 439,30 | 441,95 | 430,95 | 434,91 | 428,36 | 242.410 |
| 20 mar 2024 | 438,73 | 440,40 | 434,95 | 436,71 | 430,13 | 111.903 |
| 19 mar 2024 | 449,05 | 444,20 | 437,55 | 441,20 | 434,56 | 410.621 |
| 18 mar 2024 | 459,10 | 450,55 | 440,35 | 441,51 | 434,86 | 219.313 |
| 15 mar 2024 | 449,73 | 454,00 | 446,00 | 448,44 | 441,69 | 314.977 |
| 14 mar 2024 | 455,00 | 457,45 | 450,30 | 451,66 | 444,86 | 367.378 |
| 13 mar 2024 | 451,83 | 456,00 | 447,85 | 454,27 | 447,43 | 262.613 |
| 12 mar 2024 | 451,00 | 452,15 | 443,05 | 447,78 | 441,04 | 65.058 |
| 11 mar 2024 | 450,00 | 451,70 | 444,80 | 448,29 | 441,54 | 260.387 |
| 08 mar 2024 | 450,00 | 450,45 | 442,65 | 449,31 | 442,54 | 32.193 |
| 07 mar 2024 | 435,67 | 445,37 | 433,25 | 443,48 | 436,80 | 219.657 |
| 06 mar 2024 | 436,10 | 441,00 | 429,90 | 434,69 | 428,14 | 412.019 |
| 05 mar 2024 | 444,58 | 446,30 | 436,95 | 438,39 | 431,79 | 119.867 |
| 04 mar 2024 | 443,45 | 444,25 | 439,65 | 443,30 | 436,62 | 117.859 |
| 01 mar 2024 | 443,73 | 445,70 | 437,20 | 440,00 | 433,37 | 127.679 |
| 29 feb 2024 | 446,52 | 449,25 | 440,30 | 444,19 | 437,50 | 382.969 |
| 28 feb 2024 | 449,77 | 454,10 | 445,15 | 447,30 | 440,56 | 239.904 |
| 27 feb 2024 | 447,00 | 453,40 | 447,40 | 451,52 | 444,72 | 286.063 |
| 26 feb 2024 | 451,25 | 453,55 | 447,45 | 451,09 | 444,30 | 189.039 |
| 23 feb 2024 | 452,83 | 456,00 | 450,11 | 450,11 | 443,33 | 222.762 |
| 22 feb 2024 | 447,52 | 454,15 | 441,85 | 450,98 | 444,19 | 189.315 |
| 21 feb 2024 | 445,00 | 446,75 | 440,90 | 445,32 | 438,61 | 129.233 |
| 20 feb 2024 | 440,00 | 444,65 | 437,45 | 443,54 | 436,87 | 527.353 |
| 19 feb 2024 | 442,40 | 445,10 | 438,50 | 440,69 | 434,06 | 475.245 |
| 16 feb 2024 | 444,88 | 444,20 | 435,10 | 442,44 | 435,77 | 141.361 |
| 15 feb 2024 | 436,00 | 440,15 | 428,70 | 437,79 | 431,20 | 300.328 |
| 14 feb 2024 | 429,52 | 432,30 | 425,40 | 431,10 | 424,60 | 119.809 |
| 13 feb 2024 | 429,05 | 431,75 | 425,20 | 428,21 | 421,77 | 155.630 |
| 12 feb 2024 | 423,05 | 435,00 | 416,25 | 428,90 | 422,44 | 457.822 |
| 09 feb 2024 | 430,00 | 430,35 | 417,15 | 427,27 | 420,83 | 641.252 |
| 08 feb 2024 | 451,15 | 458,45 | 448,40 | 453,44 | 446,62 | 111.685 |
| 07 feb 2024 | 432,00 | 456,70 | 450,45 | 452,25 | 445,44 | 59.842 |
| 06 feb 2024 | 458,00 | 460,70 | 450,85 | 453,34 | 446,51 | 265.632 |
| 05 feb 2024 | 447,20 | 455,78 | 444,30 | 454,09 | 447,25 | 226.396 |
| 02 feb 2024 | 451,20 | 453,95 | 446,50 | 449,68 | 442,91 | 38.558 |
| 01 feb 2024 | 446,40 | 449,95 | 442,00 | 445,34 | 438,64 | 24.044 |
| 31 gen 2024 | 446,20 | 449,00 | 442,30 | 447,23 | 440,50 | 123.674 |
| 30 gen 2024 | 444,25 | 450,10 | 441,95 | 447,31 | 440,57 | 156.044 |
| 29 gen 2024 | 443,83 | 447,80 | 440,45 | 445,35 | 438,64 | 168.571 |
| 26 gen 2024 | 446,00 | 446,45 | 429,80 | 444,76 | 438,06 | 256.831 |
| 25 gen 2024 | 429,15 | 432,90 | 426,40 | 431,23 | 424,74 | 192.666 |
| 24 gen 2024 | 424,40 | 430,10 | 422,75 | 428,54 | 422,09 | 348.385 |
| 23 gen 2024 | 427,25 | 429,30 | 422,20 | 425,87 | 419,45 | 414.232 |
| 22 gen 2024 | 428,58 | 429,85 | 423,80 | 424,99 | 418,59 | 211.458 |
| 19 gen 2024 | 432,45 | 431,95 | 423,60 | 426,44 | 420,02 | 332.895 |
| 18 gen 2024 | 418,00 | 426,85 | 418,60 | 425,33 | 418,93 | 129.567 |
| 17 gen 2024 | 418,35 | 427,35 | 416,30 | 422,18 | 415,83 | 252.334 |
| 16 gen 2024 | 420,00 | 426,75 | 419,65 | 424,84 | 418,45 | 97.621 |
| 15 gen 2024 | 441,10 | 448,10 | 424,16 | 424,93 | 418,53 | 185.459 |
| 12 gen 2024 | 443,20 | 446,75 | 438,85 | 444,91 | 438,22 | 81.687 |
| 11 gen 2024 | 440,73 | 444,20 | 437,35 | 441,59 | 434,94 | 271.038 |
| 10 gen 2024 | 441,83 | 443,75 | 437,85 | 440,05 | 433,42 | 72.908 |
| 09 gen 2024 | 434,40 | 441,45 | 434,55 | 436,35 | 429,78 | 125.923 |
| 08 gen 2024 | 431,10 | 440,45 | 432,60 | 438,09 | 431,49 | 71.355 |
| 05 gen 2024 | 435,25 | 437,95 | 429,30 | 434,16 | 427,63 | 249.737 |
| 04 gen 2024 | 436,88 | 441,45 | 434,15 | 438,32 | 431,72 | 114.924 |
| 03 gen 2024 | 432,00 | 450,98 | 436,80 | 440,03 | 433,41 | 142.759 |
| 02 gen 2024 | 449,83 | 456,75 | 439,90 | 443,73 | 437,05 | 259.732 |
| 29 dic 2023 | 452,00 | 454,05 | 448,40 | 450,70 | 443,91 | 67.511 |
| 28 dic 2023 | 451,45 | 452,30 | 449,40 | 451,05 | 444,25 | 92.080 |
| 27 dic 2023 | 450,05 | 451,80 | 444,85 | 448,66 | 441,91 | 47.066 |
| 22 dic 2023 | 445,45 | 450,90 | 443,40 | 448,50 | 441,75 | 81.949 |
| 21 dic 2023 | 449,30 | 451,95 | 445,90 | 448,20 | 441,45 | 131.412 |
| 20 dic 2023 | 451,00 | 453,75 | 448,00 | 449,44 | 442,67 | 113.834 |
| 19 dic 2023 | 447,35 | 458,30 | 434,35 | 450,63 | 443,85 | 131.393 |
| 18 dic 2023 | 449,00 | 449,25 | 441,85 | 444,56 | 437,87 | 267.073 |
| 15 dic 2023 | 445,00 | 447,65 | 438,75 | 446,55 | 439,83 | 284.022 |
| 14 dic 2023 | 453,52 | 455,40 | 441,30 | 444,72 | 438,02 | 377.757 |
| 13 dic 2023 | 449,10 | 450,00 | 442,00 | 446,15 | 439,43 | 96.004 |
| 12 dic 2023 | 445,00 | 447,65 | 441,15 | 444,70 | 438,00 | 207.211 |
| 11 dic 2023 | 440,52 | 444,55 | 439,25 | 441,30 | 434,65 | 422.061 |
| 08 dic 2023 | 442,00 | 443,80 | 435,80 | 441,80 | 435,14 | 126.415 |
| 07 dic 2023 | 438,58 | 440,50 | 436,65 | 438,66 | 432,06 | 727.743 |
| *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.