Italia markets close in 27 minutes
FTSE MIB
33.774,72 +142,01 (+0,42%) Dow Jones
38.052,91 +299,60 (+0,79%) Nasdaq
15.752,36 +68,99 (+0,44%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,41 -0,28 (-0,34%) Bitcoin EUR
59.894,00 +2.237,28 (+3,88%)
L'Oréal S.A. (0NZM.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 418,77 | 423,60 | 412,60 | 418,25 | 418,25 | 188.647 |
| 16 apr 2024 | 410,30 | 417,95 | 408,05 | 417,77 | 417,77 | 180.924 |
| 15 apr 2024 | 414,67 | 418,25 | 412,00 | 414,80 | 414,80 | 374.155 |
| 12 apr 2024 | 425,00 | 425,30 | 412,50 | 414,44 | 414,44 | 247.996 |
| 11 apr 2024 | 415,52 | 422,00 | 412,50 | 418,95 | 418,95 | 155.955 |
| 10 apr 2024 | 415,05 | 419,90 | 411,45 | 413,98 | 413,98 | 151.286 |
| 09 apr 2024 | 411,20 | 415,65 | 408,00 | 413,26 | 413,26 | 119.374 |
| 08 apr 2024 | 408,00 | 415,20 | 407,50 | 411,05 | 411,05 | 166.661 |
| 05 apr 2024 | 416,52 | 423,00 | 411,20 | 415,79 | 415,79 | 155.773 |
| 04 apr 2024 | 419,92 | 423,90 | 415,00 | 419,45 | 419,45 | 141.526 |
| 03 apr 2024 | 431,52 | 432,20 | 420,05 | 422,28 | 422,28 | 357.628 |
| 02 apr 2024 | 437,77 | 441,75 | 430,35 | 438,20 | 438,20 | 186.325 |
| 28 mar 2024 | 443,35 | 441,90 | 436,05 | 438,74 | 438,74 | 170.807 |
| 27 mar 2024 | 431,88 | 440,60 | 429,25 | 438,96 | 438,96 | 185.441 |
| 26 mar 2024 | 435,25 | 438,50 | 432,00 | 433,98 | 433,98 | 159.088 |
| 25 mar 2024 | 434,52 | 436,05 | 428,00 | 435,49 | 435,49 | 275.489 |
| 22 mar 2024 | 433,10 | 434,55 | 429,30 | 432,61 | 432,61 | 404.120 |
| 21 mar 2024 | 439,30 | 441,95 | 430,95 | 434,91 | 434,91 | 242.410 |
| 20 mar 2024 | 438,73 | 440,40 | 434,95 | 436,71 | 436,71 | 111.903 |
| 19 mar 2024 | 449,05 | 444,20 | 437,55 | 441,20 | 441,20 | 410.621 |
| 18 mar 2024 | 459,10 | 450,55 | 440,35 | 441,51 | 441,51 | 219.313 |
| 15 mar 2024 | 449,73 | 454,00 | 446,00 | 448,44 | 448,44 | 314.977 |
| 14 mar 2024 | 455,00 | 457,45 | 450,30 | 451,66 | 451,66 | 367.378 |
| 13 mar 2024 | 451,83 | 456,00 | 447,85 | 454,27 | 454,27 | 262.613 |
| 12 mar 2024 | 451,00 | 452,15 | 443,05 | 447,78 | 447,78 | 65.058 |
| 11 mar 2024 | 450,00 | 451,70 | 444,80 | 448,29 | 448,29 | 260.387 |
| 08 mar 2024 | 450,00 | 450,45 | 442,65 | 449,31 | 449,31 | 32.193 |
| 07 mar 2024 | 435,67 | 445,37 | 433,25 | 443,48 | 443,48 | 219.657 |
| 06 mar 2024 | 436,10 | 441,00 | 429,90 | 434,69 | 434,69 | 412.019 |
| 05 mar 2024 | 444,58 | 446,30 | 436,95 | 438,39 | 438,39 | 119.867 |
| 04 mar 2024 | 443,45 | 444,25 | 439,65 | 443,30 | 443,30 | 117.859 |
| 01 mar 2024 | 443,73 | 445,70 | 437,20 | 440,00 | 440,00 | 127.679 |
| 29 feb 2024 | 446,52 | 449,25 | 440,30 | 444,19 | 444,19 | 382.969 |
| 28 feb 2024 | 449,77 | 454,10 | 445,15 | 447,30 | 447,30 | 239.904 |
| 27 feb 2024 | 447,00 | 453,40 | 447,40 | 451,52 | 451,52 | 286.063 |
| 26 feb 2024 | 451,25 | 453,55 | 447,45 | 451,09 | 451,09 | 189.039 |
| 23 feb 2024 | 452,83 | 456,00 | 450,11 | 450,11 | 450,11 | 222.762 |
| 22 feb 2024 | 447,52 | 454,15 | 441,85 | 450,98 | 450,98 | 189.315 |
| 21 feb 2024 | 445,00 | 446,75 | 440,90 | 445,32 | 445,32 | 129.233 |
| 20 feb 2024 | 440,00 | 444,65 | 437,45 | 443,54 | 443,54 | 527.353 |
| 19 feb 2024 | 442,40 | 445,10 | 438,50 | 440,69 | 440,69 | 475.245 |
| 16 feb 2024 | 444,88 | 444,20 | 435,10 | 442,44 | 442,44 | 141.361 |
| 15 feb 2024 | 436,00 | 440,15 | 428,70 | 437,79 | 437,79 | 300.328 |
| 14 feb 2024 | 429,52 | 432,30 | 425,40 | 431,10 | 431,10 | 119.809 |
| 13 feb 2024 | 429,05 | 431,75 | 425,20 | 428,21 | 428,21 | 155.630 |
| 12 feb 2024 | 423,05 | 435,00 | 416,25 | 428,90 | 428,90 | 457.822 |
| 09 feb 2024 | 430,00 | 430,35 | 417,15 | 427,27 | 427,27 | 641.252 |
| 08 feb 2024 | 451,15 | 458,45 | 448,40 | 453,44 | 453,44 | 111.685 |
| 07 feb 2024 | 432,00 | 456,70 | 450,45 | 452,25 | 452,25 | 59.842 |
| 06 feb 2024 | 458,00 | 460,70 | 450,85 | 453,34 | 453,34 | 265.632 |
| 05 feb 2024 | 447,20 | 455,78 | 444,30 | 454,09 | 454,09 | 226.396 |
| 02 feb 2024 | 451,20 | 453,95 | 446,50 | 449,68 | 449,68 | 38.558 |
| 01 feb 2024 | 446,40 | 449,95 | 442,00 | 445,34 | 445,34 | 24.044 |
| 31 gen 2024 | 446,20 | 449,00 | 442,30 | 447,23 | 447,23 | 123.674 |
| 30 gen 2024 | 444,25 | 450,10 | 441,95 | 447,31 | 447,31 | 156.044 |
| 29 gen 2024 | 443,83 | 447,80 | 440,45 | 445,35 | 445,35 | 168.571 |
| 26 gen 2024 | 446,00 | 446,45 | 429,80 | 444,76 | 444,76 | 256.831 |
| 25 gen 2024 | 429,15 | 432,90 | 426,40 | 431,23 | 431,23 | 192.666 |
| 24 gen 2024 | 424,40 | 430,10 | 422,75 | 428,54 | 428,54 | 348.385 |
| 23 gen 2024 | 427,25 | 429,30 | 422,20 | 425,87 | 425,87 | 414.232 |
| 22 gen 2024 | 428,58 | 429,85 | 423,80 | 424,99 | 424,99 | 211.458 |
| 19 gen 2024 | 432,45 | 431,95 | 423,60 | 426,44 | 426,44 | 332.895 |
| 18 gen 2024 | 418,00 | 426,85 | 418,60 | 425,33 | 425,33 | 129.567 |
| 17 gen 2024 | 418,35 | 427,35 | 416,30 | 422,18 | 422,18 | 252.334 |
| 16 gen 2024 | 420,00 | 426,75 | 419,65 | 424,84 | 424,84 | 97.621 |
| 15 gen 2024 | 441,10 | 448,10 | 424,16 | 424,93 | 424,93 | 185.459 |
| 12 gen 2024 | 443,20 | 446,75 | 438,85 | 444,91 | 444,91 | 81.687 |
| 11 gen 2024 | 440,73 | 444,20 | 437,35 | 441,59 | 441,59 | 271.038 |
| 10 gen 2024 | 441,83 | 443,75 | 437,85 | 440,05 | 440,05 | 72.908 |
| 09 gen 2024 | 434,40 | 441,45 | 434,55 | 436,35 | 436,35 | 125.923 |
| 08 gen 2024 | 431,10 | 440,45 | 432,60 | 438,09 | 438,09 | 71.355 |
| 05 gen 2024 | 435,25 | 437,95 | 429,30 | 434,16 | 434,16 | 249.737 |
| 04 gen 2024 | 436,88 | 441,45 | 434,15 | 438,32 | 438,32 | 114.924 |
| 03 gen 2024 | 432,00 | 450,98 | 436,80 | 440,03 | 440,03 | 142.759 |
| 02 gen 2024 | 449,83 | 456,75 | 439,90 | 443,73 | 443,73 | 259.732 |
| 29 dic 2023 | 452,00 | 454,05 | 448,40 | 450,70 | 450,70 | 67.511 |
| 28 dic 2023 | 451,45 | 452,30 | 449,40 | 451,05 | 451,05 | 92.080 |
| 27 dic 2023 | 450,05 | 451,80 | 444,85 | 448,66 | 448,66 | 47.066 |
| 22 dic 2023 | 445,45 | 450,90 | 443,40 | 448,50 | 448,50 | 81.949 |
| 21 dic 2023 | 449,30 | 451,95 | 445,90 | 448,20 | 448,20 | 131.412 |
| 20 dic 2023 | 451,00 | 453,75 | 448,00 | 449,44 | 449,44 | 113.834 |
| 19 dic 2023 | 447,35 | 458,30 | 434,35 | 450,63 | 450,63 | 131.393 |
| 18 dic 2023 | 449,00 | 449,25 | 441,85 | 444,56 | 444,56 | 267.073 |
| 15 dic 2023 | 445,00 | 447,65 | 438,75 | 446,55 | 446,55 | 284.022 |
| 14 dic 2023 | 453,52 | 455,40 | 441,30 | 444,72 | 444,72 | 377.757 |
| 13 dic 2023 | 449,10 | 450,00 | 442,00 | 446,15 | 446,15 | 96.004 |
| 12 dic 2023 | 445,00 | 447,65 | 441,15 | 444,70 | 444,70 | 207.211 |
| 11 dic 2023 | 440,52 | 444,55 | 439,25 | 441,30 | 441,30 | 422.061 |
| 08 dic 2023 | 442,00 | 443,80 | 435,80 | 441,80 | 441,80 | 126.415 |
| 07 dic 2023 | 438,58 | 440,50 | 436,65 | 438,66 | 438,66 | 727.743 |
| 06 dic 2023 | 439,35 | 442,40 | 437,00 | 441,31 | 441,31 | 140.832 |
| 05 dic 2023 | 436,45 | 440,00 | 434,25 | 439,75 | 439,75 | 208.176 |
| 04 dic 2023 | 433,10 | 438,75 | 431,85 | 436,93 | 436,93 | 207.225 |
| 01 dic 2023 | 434,67 | 436,75 | 428,50 | 435,99 | 435,99 | 154.031 |
| 30 nov 2023 | 434,88 | 433,10 | 427,25 | 430,96 | 430,96 | 435.242 |
| 29 nov 2023 | 428,35 | 434,75 | 427,85 | 431,86 | 431,86 | 132.589 |
| 28 nov 2023 | 431,52 | 435,35 | 424,70 | 430,61 | 430,61 | 241.120 |
| 27 nov 2023 | 428,83 | 434,80 | 430,95 | 434,58 | 434,58 | 283.723 |
| 24 nov 2023 | 428,45 | 432,20 | 426,80 | 431,20 | 431,20 | 182.963 |
| 23 nov 2023 | 428,63 | 432,25 | 427,10 | 429,13 | 429,13 | 54.598 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.