Italia markets closed

L'Oréal S.A. (OR.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
403,55+3,55 (+0,89%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 2024400,40406,50400,00403,55403,55267.552
16 lug 2024400,50402,85399,45400,00400,00319.268
15 lug 2024410,00413,15404,95406,30406,30254.374
12 lug 2024407,45413,45406,20412,60412,60245.922
11 lug 2024405,00408,10403,00405,50405,50263.570
10 lug 2024400,05404,00397,85403,40403,40246.908
09 lug 2024405,00408,20398,00400,05400,05351.971
08 lug 2024409,50413,65405,45405,45405,45289.852
05 lug 2024410,00411,85408,20410,05410,05234.261
04 lug 2024409,70409,90407,90408,00408,00292.007
03 lug 2024409,20411,30405,45405,45405,45393.750
02 lug 2024409,00409,00403,15405,65405,65407.257
01 lug 2024414,40416,95411,60412,25412,25318.675
28 giu 2024418,00419,10407,05410,05410,05647.562
27 giu 2024437,40441,35415,15422,85422,85376.713
26 giu 2024437,65439,65434,55437,60437,60257.453
25 giu 2024441,60442,35434,95436,50436,50278.202
24 giu 2024440,70444,05440,00442,10442,10247.870
21 giu 2024440,45442,70438,45440,65440,65610.562
20 giu 2024437,80442,65436,05442,65442,65227.587
19 giu 2024440,30440,60431,20436,65436,65258.454
18 giu 2024446,75446,80438,05441,55441,55320.264
17 giu 2024444,15447,15441,45446,90446,90245.796
14 giu 2024449,35450,50438,20440,45440,45413.761
13 giu 2024455,05456,20447,75450,90450,90235.509
12 giu 2024451,40457,15450,80455,35455,35241.125
11 giu 2024454,40457,25449,15451,40451,40264.053
10 giu 2024448,35456,50447,50452,55452,55277.413
07 giu 2024456,60458,00452,85455,35455,35226.559
06 giu 2024457,15461,85456,15456,15456,15225.230
05 giu 2024454,90457,80451,50455,60455,60173.307
04 giu 2024449,30456,40448,55452,10452,10235.651
03 giu 2024452,65455,50446,40449,25449,25184.148
31 mag 2024444,95452,10443,45452,10452,101.047.145
30 mag 2024441,55445,30440,95444,70444,70239.776
29 mag 2024444,00444,60438,25440,30440,30205.435
28 mag 2024448,95450,30444,15445,65445,65153.599
27 mag 2024446,05449,90445,50449,35449,35113.191
24 mag 2024447,55451,50446,75447,35447,35149.378
23 mag 2024454,45455,25449,00450,95450,95206.321
22 mag 2024445,70454,95445,00453,40453,40340.995
21 mag 2024448,40448,55443,60447,55447,55209.827
20 mag 2024448,35451,20447,85448,90448,9096.084
17 mag 2024452,10453,10446,45447,60447,60363.089
16 mag 2024455,65457,45452,25453,50453,50201.807
15 mag 2024457,95458,40451,65456,80456,80188.877
14 mag 2024456,60457,95453,00456,90456,90227.548
13 mag 2024452,75456,90452,75455,55455,55233.367
10 mag 2024454,00455,55451,55453,45453,45370.623
09 mag 2024446,45454,15445,55453,85453,85207.220
08 mag 2024444,65449,70443,95447,05447,05241.203
07 mag 2024444,20445,90438,80444,90444,90204.116
06 mag 2024440,75445,50440,75443,00443,00192.470
03 mag 2024437,50444,15434,60440,90440,90222.091
02 mag 2024436,00437,90432,90436,70436,70369.417
30 apr 2024440,45443,75438,70439,65439,65371.514
29 apr 2024436,55440,75436,10436,50436,50248.368
26 apr 2024430,25436,75430,25435,65435,65231.165
26 apr 20246.6 Dividendo
25 apr 2024443,80443,90430,95435,75429,15320.732
24 apr 2024439,60446,05439,15440,25433,58219.621
23 apr 2024443,30445,55439,95440,70434,03259.207
22 apr 2024446,50447,70438,45441,00434,32283.116
19 apr 2024449,00449,05439,90444,95438,21872.566
18 apr 2024418,65424,45417,75423,60417,18334.531
17 apr 2024419,60423,90417,90418,25411,92332.435
16 apr 2024411,20416,75410,35415,10408,81321.389
15 apr 2024415,60418,40414,15415,45409,16284.089
12 apr 2024421,50425,35412,30414,50408,22290.016
11 apr 2024415,35421,95415,20418,85412,51246.278
10 apr 2024417,50418,40411,35415,00408,71234.569
09 apr 2024410,50415,80409,95415,50409,21256.289
08 apr 2024409,55414,00407,85411,20404,97330.407
05 apr 2024415,40417,35411,20412,70406,45389.263
04 apr 2024420,00421,00415,00420,45414,08293.023
03 apr 2024431,40432,40420,00421,35414,97497.628
02 apr 2024437,80442,10430,10430,95424,42290.588
28 mar 2024438,70441,85437,70438,65432,01312.490
27 mar 2024431,90440,55431,90439,00432,35247.743
26 mar 2024435,20438,50432,35433,95427,38257.201
25 mar 2024430,95436,05428,10435,45428,85271.836
22 mar 2024432,95434,65429,20432,65426,10337.716
21 mar 2024438,90439,20430,95434,95428,36396.357
20 mar 2024438,75440,40434,85436,75430,13247.616
19 mar 2024441,00441,95437,55441,20434,52189.552
18 mar 2024448,10449,00440,25441,55434,86162.865
15 mar 2024449,90454,00445,70446,15439,39657.341
14 mar 2024455,00457,50450,15451,25444,42248.468
13 mar 2024451,20455,85450,50454,20447,32284.887
12 mar 2024449,10451,15443,85450,60443,78253.598
11 mar 2024447,50450,45446,60448,25441,46157.845
08 mar 2024445,65450,65444,80449,00442,20220.303
07 mar 2024435,75445,45435,20445,35438,60255.416
06 mar 2024436,10438,90428,85438,15431,51225.136
05 mar 2024443,10445,15436,95438,35431,71203.544
04 mar 2024442,70444,35439,40443,60436,88197.177
01 mar 2024442,80444,25437,25441,95435,26228.320
29 feb 2024446,30448,10440,25441,70435,01617.052
28 feb 2024450,70452,00445,20446,55439,79195.164
27 feb 2024451,00453,40448,35451,35444,51184.881
*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...