Mercado abrirá em 50 mins

L'Oréal S.A. (OR.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
438,05-0,95 (-0,22%)
A partir de 12:55PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024438,70441,85437,70438,05438,0552.892
27 de mar. de 2024431,90440,55431,90439,00439,00247.743
26 de mar. de 2024435,20438,50432,35433,95433,95257.201
25 de mar. de 2024430,95436,05428,10435,45435,45271.836
22 de mar. de 2024432,95434,65429,20432,65432,65337.716
21 de mar. de 2024438,90439,20430,95434,95434,95396.357
20 de mar. de 2024438,75440,40434,85436,75436,75247.616
19 de mar. de 2024441,00441,95437,55441,20441,20189.552
18 de mar. de 2024448,10449,00440,25441,55441,55162.865
15 de mar. de 2024449,90454,00445,70446,15446,15657.341
14 de mar. de 2024455,00457,50450,15451,25451,25248.468
13 de mar. de 2024451,20455,85450,50454,20454,20284.887
12 de mar. de 2024449,10451,15443,85450,60450,60253.598
11 de mar. de 2024447,50450,45446,60448,25448,25157.845
08 de mar. de 2024445,65450,65444,80449,00449,00220.303
07 de mar. de 2024435,75445,45435,20445,35445,35255.416
06 de mar. de 2024436,10438,90428,85438,15438,15225.136
05 de mar. de 2024443,10445,15436,95438,35438,35203.544
04 de mar. de 2024442,70444,35439,40443,60443,60197.177
01 de mar. de 2024442,80444,25437,25441,95441,95228.320
29 de fev. de 2024446,30448,10440,25441,70441,70617.052
28 de fev. de 2024450,70452,00445,20446,55446,55195.164
27 de fev. de 2024451,00453,40448,35451,35451,35184.881
26 de fev. de 2024451,90453,60449,55450,65450,65234.265
23 de fev. de 2024453,35456,90450,20450,20450,20334.870
22 de fev. de 2024447,35454,20447,25451,15451,15317.754
21 de fev. de 2024444,65446,80442,80444,55444,55195.482
20 de fev. de 2024439,85444,75439,50443,60443,60169.958
19 de fev. de 2024442,10442,10438,35441,30441,30129.207
16 de fev. de 2024440,80444,20439,30442,40442,40289.962
15 de fev. de 2024434,80440,25432,50437,75437,75426.766
14 de fev. de 2024429,50431,95427,20431,30431,30248.812
13 de fev. de 2024429,45431,80425,20428,00428,00265.149
12 de fev. de 2024422,95434,95422,95428,65428,65420.869
09 de fev. de 2024422,00430,45417,10418,80418,80904.418
08 de fev. de 2024453,00458,55450,80453,15453,15240.248
07 de fev. de 2024452,95454,55450,55452,20452,20259.791
06 de fev. de 2024457,75460,60450,80453,95453,95234.458
05 de fev. de 2024446,75455,75445,85455,75455,75243.165
02 de fev. de 2024450,65453,95446,45447,65447,65224.923
01 de fev. de 2024447,45449,35443,90449,35449,35227.448
31 de jan. de 2024445,00448,75444,20444,70444,70385.243
30 de jan. de 2024445,50450,45445,20446,30446,30210.482
29 de jan. de 2024443,35448,10442,00444,65444,65251.397
26 de jan. de 2024436,00446,50436,00445,10445,10338.010
25 de jan. de 2024429,85432,90428,25432,40432,40255.612
24 de jan. de 2024424,75430,15424,75429,00429,00307.273
23 de jan. de 2024427,20427,55423,25426,50426,50202.126
22 de jan. de 2024429,50429,80423,70424,75424,75239.975
19 de jan. de 2024428,80429,50424,15426,20426,20227.092
18 de jan. de 2024421,25427,00420,25426,20426,20272.222
17 de jan. de 2024418,70423,85417,00422,10422,10336.783
16 de jan. de 2024422,05426,45420,60424,80424,80265.251
15 de jan. de 2024438,00438,20424,20424,20424,20304.876
12 de jan. de 2024441,55446,95439,45445,40445,40222.113
11 de jan. de 2024440,75444,45439,75441,50441,50218.560
10 de jan. de 2024442,40442,40438,70440,00440,00195.251
09 de jan. de 2024438,15440,50434,50440,50440,50183.083
08 de jan. de 2024432,60440,70432,30438,45438,45190.182
05 de jan. de 2024433,30435,65429,20434,25434,25195.961
04 de jan. de 2024436,50438,55435,45437,35437,35277.913
03 de jan. de 2024443,90446,45436,65438,80438,80280.587
02 de jan. de 2024453,05454,05440,00443,80443,80239.201
29 de dez. de 2023451,05453,50450,05450,65450,65137.134
28 de dez. de 2023451,00452,25449,35451,30451,30165.203
27 de dez. de 2023449,50450,05446,00448,70448,70128.642
22 de dez. de 2023445,70449,50444,85447,55447,55172.262
21 de dez. de 2023448,55450,60447,15448,20448,20174.470
20 de dez. de 2023451,00453,25449,05449,25449,25234.275
19 de dez. de 2023446,90460,00434,10450,75450,75316.837
18 de dez. de 2023444,95447,45441,80447,45447,45277.973
15 de dez. de 2023443,85447,75438,60446,55446,55629.804
14 de dez. de 2023452,85455,25441,25443,55443,55457.386
13 de dez. de 2023446,05449,95445,40445,45445,45290.507
12 de dez. de 2023443,90447,65443,65444,70444,70277.227
11 de dez. de 2023441,30444,55440,40443,85443,85289.238
08 de dez. de 2023438,10443,85438,10441,95441,95257.093
07 de dez. de 2023439,55440,55437,75438,75438,75272.546
06 de dez. de 2023439,50442,45439,15441,40441,40262.066
05 de dez. de 2023438,15440,20437,55439,75439,75247.347
04 de dez. de 2023434,90438,10434,75436,90436,90159.599
01 de dez. de 2023434,40436,80433,65436,15436,15261.151
30 de nov. de 2023431,85433,20427,05431,05431,05955.323
29 de nov. de 2023431,85434,80430,25431,85431,85267.351
28 de nov. de 2023431,50431,50424,55430,70430,70251.664
27 de nov. de 2023431,30435,00430,90432,95432,95213.153
24 de nov. de 2023428,90431,45428,35431,45431,45217.147
23 de nov. de 2023429,85431,75428,50429,25429,25136.751
22 de nov. de 2023425,00431,20424,30429,65429,65245.171
21 de nov. de 2023420,75425,65420,75425,65425,65200.719
20 de nov. de 2023422,75425,50421,20421,75421,75269.285
17 de nov. de 2023422,55424,85421,45423,95423,95397.790
16 de nov. de 2023425,05426,10420,75421,00421,00310.737
15 de nov. de 2023425,00429,15423,90423,90423,90291.497
14 de nov. de 2023415,60426,95415,40424,60424,60441.537
13 de nov. de 2023414,80415,70411,35414,65414,65369.666
10 de nov. de 2023416,60416,95411,95414,25414,25328.075
09 de nov. de 2023415,00419,65412,55419,00419,00290.734
08 de nov. de 2023406,00418,10405,30415,45415,45528.870
07 de nov. de 2023400,85405,60399,85405,45405,45222.053
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...