Mercado abrirá em 8 h 19 min

L'Oréal S.A. (0NZM.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
344,95-0,50 (-0,15%)
No fechamento: 08:01AM BST
Período:
31 de mai. de 2023 - 31 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 2024440,05445,10437,35441,55441,5550.774
29 de mai. de 2024443,77444,45438,35440,64440,64120.495
28 de mai. de 2024449,20452,05444,15446,52446,5266.113
24 de mai. de 2024450,00453,70445,00447,50447,5035.696
23 de mai. de 2024457,52456,15449,10449,67449,6748.715
22 de mai. de 2024444,77454,75442,75452,95452,95152.121
21 de mai. de 2024455,00451,60443,76447,55447,551.028.874
20 de mai. de 2024449,20451,15444,90448,63448,6352.693
17 de mai. de 2024452,77453,15446,40448,13448,13195.670
16 de mai. de 2024454,67459,55452,00456,18456,188.639
15 de mai. de 2024457,88460,50451,60455,65455,65200.353
14 de mai. de 2024456,52459,20452,80456,85456,85541.473
13 de mai. de 2024448,92456,75450,30454,99454,99287.409
10 de mai. de 2024455,00457,00445,50453,41453,419.247
09 de mai. de 2024447,00454,40444,10446,45446,45490.483
08 de mai. de 2024444,67449,55444,15444,65444,65444.153
07 de mai. de 2024426,00446,64438,95443,20443,20876.603
03 de mai. de 2024438,45443,90434,60440,30440,30200.345
02 de mai. de 2024435,83442,30432,85436,05436,0542.641
01 de mai. de 2024439,65439,65439,65439,65439,6511.755
30 de abr. de 2024443,40443,65433,00439,00439,00158.984
29 de abr. de 2024436,00440,60436,20437,48437,4823.785
26 de abr. de 2024430,25436,25426,55434,62434,62327.503
26 de abr. de 20246.6 Dividendo
25 de abr. de 2024440,25445,70431,00438,31431,71181.316
24 de abr. de 2024420,00446,00437,25441,54434,89230.329
23 de abr. de 2024440,00445,55438,35440,84434,20296.774
22 de abr. de 2024448,52449,65438,30441,00434,36501.588
19 de abr. de 2024450,00449,00421,45444,95438,251.030.784
18 de abr. de 2024424,73451,00415,70423,68417,30757.948
17 de abr. de 2024418,77423,60412,60418,25411,95188.647
16 de abr. de 2024410,30417,95408,05417,77411,47180.924
15 de abr. de 2024414,67418,25412,00414,80408,55374.155
12 de abr. de 2024425,00425,30412,50414,44408,20247.996
11 de abr. de 2024415,52422,00412,50418,95412,64155.955
10 de abr. de 2024415,05419,90411,45413,98407,74151.286
09 de abr. de 2024411,20415,65408,00413,26407,04119.374
08 de abr. de 2024408,00415,20407,50411,05404,86166.661
05 de abr. de 2024416,52423,00411,20415,79409,53155.773
04 de abr. de 2024419,92423,90415,00419,45413,13141.526
03 de abr. de 2024431,52432,20420,05422,28415,92357.628
02 de abr. de 2024437,77441,75430,35438,20431,60186.325
28 de mar. de 2024443,35441,90436,05438,74432,13170.807
27 de mar. de 2024431,88440,60429,25438,96432,35185.441
26 de mar. de 2024435,25438,50432,00433,98427,45159.088
25 de mar. de 2024434,52436,05428,00435,49428,94275.489
22 de mar. de 2024433,10434,55429,30432,61426,09404.120
21 de mar. de 2024439,30441,95430,95434,91428,36242.410
20 de mar. de 2024438,73440,40434,95436,71430,13111.903
19 de mar. de 2024449,05444,20437,55441,20434,56410.621
18 de mar. de 2024459,10450,55440,35441,51434,86219.313
15 de mar. de 2024449,73454,00446,00448,44441,69314.977
14 de mar. de 2024455,00457,45450,30451,66444,86367.378
13 de mar. de 2024451,83456,00447,85454,27447,43262.613
12 de mar. de 2024451,00452,15443,05447,78441,0465.058
11 de mar. de 2024450,00451,70444,80448,29441,54260.387
08 de mar. de 2024450,00450,45442,65449,31442,5432.193
07 de mar. de 2024435,67445,37433,25443,48436,80219.657
06 de mar. de 2024436,10441,00429,90434,69428,14412.019
05 de mar. de 2024444,58446,30436,95438,39431,79119.867
04 de mar. de 2024443,45444,25439,65443,30436,62117.859
01 de mar. de 2024443,73445,70437,20440,00433,37127.679
29 de fev. de 2024446,52449,25440,30444,19437,50382.969
28 de fev. de 2024449,77454,10445,15447,30440,56239.904
27 de fev. de 2024447,00453,40447,40451,52444,72286.063
26 de fev. de 2024451,25453,55447,45451,09444,30189.039
23 de fev. de 2024452,83456,00450,11450,11443,33222.762
22 de fev. de 2024447,52454,15441,85450,98444,19189.315
21 de fev. de 2024445,00446,75440,90445,32438,61129.233
20 de fev. de 2024440,00444,65437,45443,54436,87527.353
19 de fev. de 2024442,40445,10438,50440,69434,06475.245
16 de fev. de 2024444,88444,20435,10442,44435,77141.361
15 de fev. de 2024436,00440,15428,70437,79431,20300.328
14 de fev. de 2024429,52432,30425,40431,10424,60119.809
13 de fev. de 2024429,05431,75425,20428,21421,77155.630
12 de fev. de 2024423,05435,00416,25428,90422,44457.822
09 de fev. de 2024430,00430,35417,15427,27420,83641.252
08 de fev. de 2024451,15458,45448,40453,44446,62111.685
07 de fev. de 2024432,00456,70450,45452,25445,4459.842
06 de fev. de 2024458,00460,70450,85453,34446,51265.632
05 de fev. de 2024447,20455,78444,30454,09447,25226.396
02 de fev. de 2024451,20453,95446,50449,68442,9138.558
01 de fev. de 2024446,40449,95442,00445,34438,6424.044
31 de jan. de 2024446,20449,00442,30447,23440,50123.674
30 de jan. de 2024444,25450,10441,95447,31440,57156.044
29 de jan. de 2024443,83447,80440,45445,35438,64168.571
26 de jan. de 2024446,00446,45429,80444,76438,06256.831
25 de jan. de 2024429,15432,90426,40431,23424,74192.666
24 de jan. de 2024424,40430,10422,75428,54422,09348.385
23 de jan. de 2024427,25429,30422,20425,87419,45414.232
22 de jan. de 2024428,58429,85423,80424,99418,59211.458
19 de jan. de 2024432,45431,95423,60426,44420,02332.895
18 de jan. de 2024418,00426,85418,60425,33418,93129.567
17 de jan. de 2024418,35427,35416,30422,18415,83252.334
16 de jan. de 2024420,00426,75419,65424,84418,4597.621
15 de jan. de 2024441,10448,10424,16424,93418,53185.459
12 de jan. de 2024443,20446,75438,85444,91438,2281.687
11 de jan. de 2024440,73444,20437,35441,59434,94271.038
10 de jan. de 2024441,83443,75437,85440,05433,4272.908
09 de jan. de 2024434,40441,45434,55436,35429,78125.923
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...