Italia markets close in 16 minutes

L'Oréal S.A. (0NZM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
344,95-0,50 (-0,15%)
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 2024418,77423,60412,60418,25418,25188.647
16 apr 2024410,30417,95408,05417,77417,77180.924
15 apr 2024414,67418,25412,00414,80414,80374.155
12 apr 2024425,00425,30412,50414,44414,44247.996
11 apr 2024415,52422,00412,50418,95418,95155.955
10 apr 2024415,05419,90411,45413,98413,98151.286
09 apr 2024411,20415,65408,00413,26413,26119.374
08 apr 2024408,00415,20407,50411,05411,05166.661
05 apr 2024416,52423,00411,20415,79415,79155.773
04 apr 2024419,92423,90415,00419,45419,45141.526
03 apr 2024431,52432,20420,05422,28422,28357.628
02 apr 2024437,77441,75430,35438,20438,20186.325
28 mar 2024443,35441,90436,05438,74438,74170.807
27 mar 2024431,88440,60429,25438,96438,96185.441
26 mar 2024435,25438,50432,00433,98433,98159.088
25 mar 2024434,52436,05428,00435,49435,49275.489
22 mar 2024433,10434,55429,30432,61432,61404.120
21 mar 2024439,30441,95430,95434,91434,91242.410
20 mar 2024438,73440,40434,95436,71436,71111.903
19 mar 2024449,05444,20437,55441,20441,20410.621
18 mar 2024459,10450,55440,35441,51441,51219.313
15 mar 2024449,73454,00446,00448,44448,44314.977
14 mar 2024455,00457,45450,30451,66451,66367.378
13 mar 2024451,83456,00447,85454,27454,27262.613
12 mar 2024451,00452,15443,05447,78447,7865.058
11 mar 2024450,00451,70444,80448,29448,29260.387
08 mar 2024450,00450,45442,65449,31449,3132.193
07 mar 2024435,67445,37433,25443,48443,48219.657
06 mar 2024436,10441,00429,90434,69434,69412.019
05 mar 2024444,58446,30436,95438,39438,39119.867
04 mar 2024443,45444,25439,65443,30443,30117.859
01 mar 2024443,73445,70437,20440,00440,00127.679
29 feb 2024446,52449,25440,30444,19444,19382.969
28 feb 2024449,77454,10445,15447,30447,30239.904
27 feb 2024447,00453,40447,40451,52451,52286.063
26 feb 2024451,25453,55447,45451,09451,09189.039
23 feb 2024452,83456,00450,11450,11450,11222.762
22 feb 2024447,52454,15441,85450,98450,98189.315
21 feb 2024445,00446,75440,90445,32445,32129.233
20 feb 2024440,00444,65437,45443,54443,54527.353
19 feb 2024442,40445,10438,50440,69440,69475.245
16 feb 2024444,88444,20435,10442,44442,44141.361
15 feb 2024436,00440,15428,70437,79437,79300.328
14 feb 2024429,52432,30425,40431,10431,10119.809
13 feb 2024429,05431,75425,20428,21428,21155.630
12 feb 2024423,05435,00416,25428,90428,90457.822
09 feb 2024430,00430,35417,15427,27427,27641.252
08 feb 2024451,15458,45448,40453,44453,44111.685
07 feb 2024432,00456,70450,45452,25452,2559.842
06 feb 2024458,00460,70450,85453,34453,34265.632
05 feb 2024447,20455,78444,30454,09454,09226.396
02 feb 2024451,20453,95446,50449,68449,6838.558
01 feb 2024446,40449,95442,00445,34445,3424.044
31 gen 2024446,20449,00442,30447,23447,23123.674
30 gen 2024444,25450,10441,95447,31447,31156.044
29 gen 2024443,83447,80440,45445,35445,35168.571
26 gen 2024446,00446,45429,80444,76444,76256.831
25 gen 2024429,15432,90426,40431,23431,23192.666
24 gen 2024424,40430,10422,75428,54428,54348.385
23 gen 2024427,25429,30422,20425,87425,87414.232
22 gen 2024428,58429,85423,80424,99424,99211.458
19 gen 2024432,45431,95423,60426,44426,44332.895
18 gen 2024418,00426,85418,60425,33425,33129.567
17 gen 2024418,35427,35416,30422,18422,18252.334
16 gen 2024420,00426,75419,65424,84424,8497.621
15 gen 2024441,10448,10424,16424,93424,93185.459
12 gen 2024443,20446,75438,85444,91444,9181.687
11 gen 2024440,73444,20437,35441,59441,59271.038
10 gen 2024441,83443,75437,85440,05440,0572.908
09 gen 2024434,40441,45434,55436,35436,35125.923
08 gen 2024431,10440,45432,60438,09438,0971.355
05 gen 2024435,25437,95429,30434,16434,16249.737
04 gen 2024436,88441,45434,15438,32438,32114.924
03 gen 2024432,00450,98436,80440,03440,03142.759
02 gen 2024449,83456,75439,90443,73443,73259.732
29 dic 2023452,00454,05448,40450,70450,7067.511
28 dic 2023451,45452,30449,40451,05451,0592.080
27 dic 2023450,05451,80444,85448,66448,6647.066
22 dic 2023445,45450,90443,40448,50448,5081.949
21 dic 2023449,30451,95445,90448,20448,20131.412
20 dic 2023451,00453,75448,00449,44449,44113.834
19 dic 2023447,35458,30434,35450,63450,63131.393
18 dic 2023449,00449,25441,85444,56444,56267.073
15 dic 2023445,00447,65438,75446,55446,55284.022
14 dic 2023453,52455,40441,30444,72444,72377.757
13 dic 2023449,10450,00442,00446,15446,1596.004
12 dic 2023445,00447,65441,15444,70444,70207.211
11 dic 2023440,52444,55439,25441,30441,30422.061
08 dic 2023442,00443,80435,80441,80441,80126.415
07 dic 2023438,58440,50436,65438,66438,66727.743
06 dic 2023439,35442,40437,00441,31441,31140.832
05 dic 2023436,45440,00434,25439,75439,75208.176
04 dic 2023433,10438,75431,85436,93436,93207.225
01 dic 2023434,67436,75428,50435,99435,99154.031
30 nov 2023434,88433,10427,25430,96430,96435.242
29 nov 2023428,35434,75427,85431,86431,86132.589
28 nov 2023431,52435,35424,70430,61430,61241.120
27 nov 2023428,83434,80430,95434,58434,58283.723
24 nov 2023428,45432,20426,80431,20431,20182.963
23 nov 2023428,63432,25427,10429,13429,1354.598
*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...