La bourse ferme dans 4 h 36 min

L'Oreal SA (OR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
351,10+3,60 (+1,04 %)
À partir de 12:39PM CET. Marché ouvert.
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 2022349,00351,30347,60351,10351,10114 072
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
15 sept. 2022345,00347,95342,05342,75342,75462 256
14 sept. 2022343,65346,30341,00344,80344,80358 657
13 sept. 2022355,95361,70348,20348,20348,20400 360
12 sept. 2022349,05353,25343,15352,40352,40395 999
09 sept. 2022342,15347,60341,00345,30345,30285 388
08 sept. 2022341,70344,50334,80341,60341,60502 639
07 sept. 2022341,05343,95336,95342,00342,00227 816
06 sept. 2022341,45346,10339,55343,65343,65225 575
05 sept. 2022336,80342,10336,05341,65341,65252 870
02 sept. 2022342,90345,05337,50344,80344,80354 608
01 sept. 2022340,75341,90337,45338,20338,20258 663
31 août 2022343,80348,85339,00343,25343,25611 271
30 août 2022347,35351,35340,20342,60342,60323 499
29 août 2022349,05349,30343,70346,85346,85193 032
26 août 2022363,60364,00351,70352,75352,75344 781
25 août 2022362,75362,95356,30359,55359,55220 788
24 août 2022352,20362,70352,10360,65360,65228 951
23 août 2022359,05360,65352,30354,10354,10377 617
22 août 2022359,50364,20357,55361,90361,90329 078
19 août 2022358,85366,55358,55362,15362,15351 442
18 août 2022363,45366,10358,75363,80363,80277 911
17 août 2022363,15365,30360,10364,50364,50233 239
16 août 2022365,20365,70359,85362,75362,75223 871
15 août 2022361,85363,70359,85363,30363,30152 900
12 août 2022359,05361,95357,30359,95359,95231 769
11 août 2022362,20363,35356,50360,30360,30233 489
10 août 2022357,70362,85354,20361,00361,00242 490
09 août 2022361,95362,90357,60359,30359,30256 313
08 août 2022361,55363,80355,35361,00361,00230 335
05 août 2022366,85368,85356,80358,15358,15282 226
04 août 2022362,45368,00361,80366,35366,35234 931
03 août 2022361,85364,20358,80361,40361,40367 074
02 août 2022370,00370,50363,80363,80363,80335 689
01 août 2022367,55372,15364,05369,25369,25314 868
29 juil. 2022361,00373,00360,90368,10368,10744 899
28 juil. 2022355,75356,30349,45354,70354,70375 944
27 juil. 2022354,95357,20351,95355,75355,75324 808
26 juil. 2022351,45356,10350,45354,95354,95342 194
25 juil. 2022350,55354,25350,25353,75353,75368 344
22 juil. 2022345,80354,65344,45353,60353,60497 843
21 juil. 2022339,30347,75339,30347,00347,00395 715
20 juil. 2022348,75349,65341,95344,10344,10305 120
19 juil. 2022338,10348,55335,45347,20347,20342 832
18 juil. 2022340,05346,75338,65342,20342,20271 875
15 juil. 2022337,85340,90331,00340,40340,40391 740
14 juil. 2022335,15337,45332,15334,80334,80306 977
*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...