La bourse est fermée

L'Oreal SA (OR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
384,40+7,00 (+1,85 %)
À la clôture : 05:38PM CET
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023375,50384,40373,90384,40384,40535 365
02 févr. 2023375,15379,15364,20377,40377,40567 734
01 févr. 2023376,20377,95370,30372,40372,40362 902
31 janv. 2023378,70380,30375,50378,05378,05414 236
30 janv. 2023377,75381,00374,30380,30380,30362 825
27 janv. 2023384,90385,60377,40378,45378,45411 057
26 janv. 2023385,00387,65382,25385,30385,30295 740
25 janv. 2023380,50381,75375,85381,25381,25223 184
24 janv. 2023382,95383,85377,40379,50379,50267 987
23 janv. 2023381,80384,35379,00383,00383,00209 879
20 janv. 2023378,65380,80374,35380,40380,40421 178
19 janv. 2023379,35385,50373,55376,60376,60489 218
18 janv. 2023386,00386,85379,00383,60383,60345 363
17 janv. 2023375,30388,40374,85387,00387,00493 125
16 janv. 2023375,00379,25373,90377,45377,45277 250
13 janv. 2023368,00374,85367,25373,90373,90419 427
12 janv. 2023366,30370,35365,55367,15367,15328 685
11 janv. 2023362,40372,05362,00367,70367,70353 057
10 janv. 2023365,95367,00361,75364,35364,35239 838
09 janv. 2023359,00367,20356,55365,85365,85419 498
06 janv. 2023354,00358,60350,50358,60358,60298 828
05 janv. 2023354,10359,15350,60354,05354,05343 397
04 janv. 2023342,50357,20341,90356,15356,15459 088
03 janv. 2023335,55342,45334,85338,40338,40317 275
02 janv. 2023336,15338,15334,30337,10337,10182 912
30 déc. 2022336,60338,35332,75333,60333,60195 837
29 déc. 2022334,20339,90332,30338,70338,70178 763
28 déc. 2022338,25339,20335,25335,40335,40146 242
27 déc. 2022336,20338,10334,20336,75336,75138 624
23 déc. 2022335,30336,00330,60333,25333,25151 004
22 déc. 2022339,80342,70333,40334,70334,70238 499
21 déc. 2022331,45341,25331,35340,10340,10374 515
20 déc. 2022333,20335,25330,00330,00330,00274 869
19 déc. 2022336,65336,95333,60335,05335,05257 756
16 déc. 2022337,95339,95333,15335,75335,75640 133
15 déc. 2022353,00353,75337,80339,15339,15535 983
14 déc. 2022353,70357,90350,55355,50355,50375 728
13 déc. 2022351,10361,25345,75354,30354,30471 246
12 déc. 2022347,50353,30345,00349,70349,70366 702
09 déc. 2022356,85358,00353,25355,00355,00301 800
08 déc. 2022357,90358,25352,60355,00355,00313 622
07 déc. 2022355,75358,75354,85356,45356,45326 048
06 déc. 2022356,85359,65355,60358,95358,95320 322
05 déc. 2022360,20361,65354,55356,80356,80251 962
02 déc. 2022358,10362,75356,40360,75360,75385 104
01 déc. 2022359,75364,80355,75358,40358,40386 053
30 nov. 2022349,00356,20347,60354,80354,80654 038
29 nov. 2022354,75356,70346,95347,50347,50271 292
28 nov. 2022349,15353,90347,20352,70352,70281 961
25 nov. 2022351,00352,30348,70350,25350,25214 758
24 nov. 2022350,00351,85347,45351,30351,30205 071
23 nov. 2022345,30349,35341,45348,95348,95256 272
22 nov. 2022346,30347,55338,80344,75344,75364 560
21 nov. 2022346,20348,50344,75348,25348,25350 681
18 nov. 2022347,15350,35344,35348,10348,10448 252
17 nov. 2022346,65347,60342,10346,55346,55299 403
16 nov. 2022344,35345,80342,20345,55345,55431 817
15 nov. 2022348,00349,85341,40342,75342,75340 391
14 nov. 2022349,70352,80345,45346,50346,50448 843
11 nov. 2022350,80351,00340,75346,80346,80540 823
10 nov. 2022326,15340,60322,55338,55338,55527 759
09 nov. 2022325,80328,75321,70327,80327,80290 632
08 nov. 2022321,80327,65319,35327,65327,65355 933
07 nov. 2022320,95324,00316,55323,20323,20412 544
04 nov. 2022309,00321,75305,00321,40321,40679 246
03 nov. 2022303,90307,00300,70301,00301,00546 024
02 nov. 2022318,25323,10305,05307,95307,95791 956
01 nov. 2022321,30322,65316,20317,50317,50233 348
31 oct. 2022315,10319,45313,85318,10318,10389 057
28 oct. 2022313,10314,80308,65314,25314,25343 558
27 oct. 2022319,80320,15313,35315,75315,75434 040
26 oct. 2022321,40322,90317,85319,80319,80616 928
25 oct. 2022316,25321,65304,05321,65321,65521 010
24 oct. 2022313,00319,05312,15316,10316,10479 322
21 oct. 2022316,45317,00308,55310,10310,10790 088
20 oct. 2022327,70329,70325,15329,20329,20326 360
19 oct. 2022330,65332,60325,95327,60327,60307 125
18 oct. 2022331,45333,60326,85330,15330,15301 546
17 oct. 2022328,00329,95322,45328,50328,50283 902
14 oct. 2022326,05332,70323,45326,35326,35374 953
13 oct. 2022327,80327,90311,35320,35320,35632 206
12 oct. 2022328,10331,25325,15328,60328,60317 440
11 oct. 2022324,20328,55321,10327,50327,50381 211
10 oct. 2022324,35327,75322,50324,75324,75331 550
07 oct. 2022331,70335,35328,00328,15328,15366 540
06 oct. 2022338,10338,15331,55334,25334,25226 369
05 oct. 2022336,35338,70333,85335,60335,60255 590
04 oct. 2022331,60341,10328,05338,20338,20381 048
03 oct. 2022326,95328,35321,40326,70326,70337 923
30 sept. 2022325,00330,25321,75330,25330,25496 053
29 sept. 2022321,85326,85320,00323,35323,35524 934
28 sept. 2022320,85325,20319,70325,15325,15559 721
27 sept. 2022330,25333,75325,75325,75325,75407 291
26 sept. 2022324,55332,95324,40328,80328,80374 064
23 sept. 2022328,20329,40323,35325,80325,80420 951
22 sept. 2022330,60337,15328,15328,20328,20410 473
21 sept. 2022330,35339,40329,80337,30337,30280 346
20 sept. 2022333,55338,80329,70334,05334,05403 152
19 sept. 2022337,55337,85327,95333,05333,05484 605
16 sept. 2022340,20342,00336,85339,05339,05814 401
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...