0NZM.L - L'Oréal S.A.

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023401,83408,90401,85405,97405,9746.367
01 giu 2023405,00403,50395,05399,92399,92325.482
31 mag 2023399,88405,35396,80399,56399,56360.629
30 mag 2023409,10410,15402,05403,65403,65461.283
26 mag 2023404,00413,30403,80412,05412,05266.229
25 mag 2023403,15407,15400,50405,39405,39946.576
24 mag 2023409,25408,65400,40403,22403,22685.787
23 mag 2023424,00418,55412,59413,74413,74129.280
22 mag 2023421,63422,50418,20421,52421,52176.958
19 mag 2023418,20422,90418,15421,85421,85510.434
18 mag 2023417,77420,30416,15416,92416,92147.306
17 mag 2023412,52420,30414,90415,95415,9579.627
16 mag 2023411,58420,25414,80419,38419,38148.974
15 mag 2023426,00425,85421,14421,16421,16567.961
12 mag 2023425,00428,00419,30421,02421,02138.412
11 mag 2023418,45424,55417,20417,20417,20410.643
10 mag 2023422,10422,30415,10421,19421,19200.762
09 mag 2023429,45428,60420,80422,72422,72157.824
05 mag 2023424,45426,15418,60425,13425,13181.454
04 mag 2023437,00424,15416,40420,25420,251.251.286
03 mag 2023433,83438,60425,75426,75426,751.296.565
02 mag 2023422,52433,90427,60429,85429,852.148.724
28 apr 2023435,00435,95429,50432,93432,93123.769
27 apr 2023424,30433,75425,80431,80431,80126.697
26 apr 2023422,30432,25423,55429,40429,40221.676
26 apr 20236 Dividendo
25 apr 2023430,00437,80432,15433,24427,24304.055
24 apr 2023426,10439,85432,00432,00426,02180.065
21 apr 2023410,00442,61428,50439,52433,43221.247
20 apr 2023420,00429,64422,20429,61423,66633.804
19 apr 2023425,00428,00421,50422,82416,96184.020
18 apr 2023423,20425,40419,85423,20417,34426.703
17 apr 2023422,52425,45421,15422,99417,131.790.909
14 apr 2023424,10424,95418,70421,59415,76192.707
13 apr 2023418,92424,14416,85420,40414,58794.703
12 apr 2023417,15415,95410,60412,83407,11164.635
11 apr 2023412,00417,19411,65416,32410,55254.349
06 apr 2023414,20422,30409,20411,15405,46163.633
05 apr 2023417,77424,15418,95422,14416,30149.623
04 apr 2023418,88420,95414,65420,27414,45157.388
03 apr 2023403,05415,50409,10412,09406,38195.346
31 mar 2023405,63413,50405,95411,54405,84186.910
30 mar 2023402,00406,65400,25405,19399,58127.513
29 mar 2023400,40404,75400,90402,97397,39156.461
28 mar 2023405,00402,35381,65398,04392,5398.993
27 mar 2023400,00402,55397,75400,64395,09261.975
24 mar 2023398,00399,40394,80397,69392,19162.900
23 mar 2023381,10397,54390,85396,00390,51290.604
22 mar 2023386,58394,70385,35393,10387,66189.023
21 mar 2023370,00390,20384,50386,03380,69191.889
20 mar 2023378,40389,35377,60387,17381,811.358.669
17 mar 2023387,00387,10378,20381,03375,76445.324
16 mar 2023375,52386,95372,55381,41376,13451.474
15 mar 2023370,05376,80365,95371,15366,01410.281
14 mar 2023370,00379,60373,10377,60372,37136.501
13 mar 2023368,00378,35368,70373,20368,03466.498
10 mar 2023372,00377,15369,75373,95368,77122.534
09 mar 2023370,67377,20373,00375,60370,40440.572
08 mar 2023371,00376,60372,61375,52370,3287.537
07 mar 2023377,10381,05375,90380,32375,05100.007
06 mar 2023379,00382,55377,10378,33373,0978.092
03 mar 2023377,92382,35377,75380,98375,70109.256
02 mar 2023372,25378,35368,10372,37367,21108.891
01 mar 2023375,00383,60371,45381,31376,03124.411
28 feb 2023377,10378,55374,40375,41370,21151.087
27 feb 2023376,63381,15375,35378,33373,09193.791
24 feb 2023384,40387,80372,10372,95367,79342.224
23 feb 2023386,20389,15384,36385,85380,51146.880
22 feb 2023386,52387,50382,15383,55378,24102.928
21 feb 2023382,00385,85376,25380,35375,09111.520
20 feb 2023385,15385,60380,30381,43376,14110.690
17 feb 2023393,00389,80381,65384,87379,54183.525
16 feb 2023391,45392,80389,00391,60386,18322.087
15 feb 2023386,88393,30386,20389,75384,36132.487
14 feb 2023387,20393,55386,90388,59383,21198.051
13 feb 2023378,40389,73377,95388,19382,81181.304
10 feb 2023382,30384,35364,85368,89363,78770.897
09 feb 2023376,58386,08375,10378,42373,18125.835
08 feb 2023380,00382,10374,65377,46372,23144.115
07 feb 2023383,00381,65374,85376,53371,31109.709
06 feb 2023380,63383,75379,75381,43376,15179.897
03 feb 2023381,00384,44374,10383,15377,84199.436
02 feb 2023374,92379,10364,20377,06371,84330.147
01 feb 2023377,30377,90370,45374,82369,63179.982
31 gen 2023379,20380,30375,55378,60373,36162.518
30 gen 2023377,83381,00374,50380,22374,96163.638
27 gen 2023388,00385,55377,50378,45373,21228.980
26 gen 2023375,00387,45382,35385,50380,17293.917
25 gen 2023380,67381,65375,90381,33376,0568.443
24 gen 2023377,00383,60377,45379,60374,34203.767
23 gen 2023386,00384,15379,05382,96377,66369.658
20 gen 2023379,83380,65374,80379,37374,12247.124
19 gen 2023373,00385,50373,95376,60371,38179.132
18 gen 2023386,00386,60379,00383,28377,97199.662
17 gen 2023373,67388,25375,25386,96381,60310.578
16 gen 2023374,83379,20374,05377,48372,25164.363
13 gen 2023368,88374,80367,35373,97368,80149.269
12 gen 2023368,00370,40365,65367,22362,13120.408
11 gen 2023355,00372,00362,05369,85364,72151.845
10 gen 2023364,67366,55361,80364,28359,23619.765
*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...