La bourse ferme dans 6 h 29 min

L'Oreal SA (OR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
449,30-0,05 (-0,01 %)
À partir de 10:46AM CEST. Marché ouvert.
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 2024448,95450,30448,05449,30449,3014 565
27 mai 2024446,05449,90445,50449,35449,35113 191
24 mai 2024447,55451,50446,75447,35447,35149 378
23 mai 2024454,45455,25449,00450,95450,95206 321
22 mai 2024445,70454,95445,00453,40453,40340 995
21 mai 2024448,40448,55443,60447,55447,55209 827
20 mai 2024448,35451,20447,85448,90448,9096 084
17 mai 2024452,10453,10446,45447,60447,60363 089
16 mai 2024455,65457,45452,25453,50453,50201 807
15 mai 2024457,95458,40451,65456,80456,80188 877
14 mai 2024456,60457,95453,00456,90456,90227 548
13 mai 2024452,75456,90452,75455,55455,55233 367
10 mai 2024454,00455,55451,55453,45453,45370 623
09 mai 2024446,45454,15445,55453,85453,85207 220
08 mai 2024444,65449,70443,95447,05447,05241 203
07 mai 2024444,20445,90438,80444,90444,90204 116
06 mai 2024440,75445,50440,75443,00443,00192 470
03 mai 2024437,50444,15434,60440,90440,90222 091
02 mai 2024436,00437,90432,90436,70436,70369 417
30 avr. 2024440,45443,75438,70439,65439,65371 514
29 avr. 2024436,55440,75436,10436,50436,50248 368
26 avr. 2024430,25436,75430,25435,65435,65231 165
26 avr. 20246.6 Dividende
25 avr. 2024443,80443,90430,95435,75429,15320 732
24 avr. 2024439,60446,05439,15440,25433,58219 621
23 avr. 2024443,30445,55439,95440,70434,03259 207
22 avr. 2024446,50447,70438,45441,00434,32283 116
19 avr. 2024449,00449,05439,90444,95438,21872 566
18 avr. 2024418,65424,45417,75423,60417,18334 531
17 avr. 2024419,60423,90417,90418,25411,92332 435
16 avr. 2024411,20416,75410,35415,10408,81321 389
15 avr. 2024415,60418,40414,15415,45409,16284 089
12 avr. 2024421,50425,35412,30414,50408,22290 016
11 avr. 2024415,35421,95415,20418,85412,51246 278
10 avr. 2024417,50418,40411,35415,00408,71234 569
09 avr. 2024410,50415,80409,95415,50409,21256 289
08 avr. 2024409,55414,00407,85411,20404,97330 407
05 avr. 2024415,40417,35411,20412,70406,45389 263
04 avr. 2024420,00421,00415,00420,45414,08293 023
03 avr. 2024431,40432,40420,00421,35414,97497 628
02 avr. 2024437,80442,10430,10430,95424,42290 588
28 mars 2024438,70441,85437,70438,65432,01312 490
27 mars 2024431,90440,55431,90439,00432,35247 743
26 mars 2024435,20438,50432,35433,95427,38257 201
25 mars 2024430,95436,05428,10435,45428,85271 836
22 mars 2024432,95434,65429,20432,65426,10337 716
21 mars 2024438,90439,20430,95434,95428,36396 357
20 mars 2024438,75440,40434,85436,75430,13247 616
19 mars 2024441,00441,95437,55441,20434,52189 552
18 mars 2024448,10449,00440,25441,55434,86162 865
15 mars 2024449,90454,00445,70446,15439,39657 341
14 mars 2024455,00457,50450,15451,25444,42248 468
13 mars 2024451,20455,85450,50454,20447,32284 887
12 mars 2024449,10451,15443,85450,60443,78253 598
11 mars 2024447,50450,45446,60448,25441,46157 845
08 mars 2024445,65450,65444,80449,00442,20220 303
07 mars 2024435,75445,45435,20445,35438,60255 416
06 mars 2024436,10438,90428,85438,15431,51225 136
05 mars 2024443,10445,15436,95438,35431,71203 544
04 mars 2024442,70444,35439,40443,60436,88197 177
01 mars 2024442,80444,25437,25441,95435,26228 320
29 févr. 2024446,30448,10440,25441,70435,01617 052
28 févr. 2024450,70452,00445,20446,55439,79195 164
27 févr. 2024451,00453,40448,35451,35444,51184 881
26 févr. 2024451,90453,60449,55450,65443,82234 265
23 févr. 2024453,35456,90450,20450,20443,38334 870
22 févr. 2024447,35454,20447,25451,15444,32317 754
21 févr. 2024444,65446,80442,80444,55437,82195 482
20 févr. 2024439,85444,75439,50443,60436,88169 958
19 févr. 2024442,10442,10438,35441,30434,62129 207
16 févr. 2024440,80444,20439,30442,40435,70289 962
15 févr. 2024434,80440,25432,50437,75431,12426 766
14 févr. 2024429,50431,95427,20431,30424,77248 812
13 févr. 2024429,45431,80425,20428,00421,52265 149
12 févr. 2024422,95434,95422,95428,65422,16420 869
09 févr. 2024422,00430,45417,10418,80412,46904 418
08 févr. 2024453,00458,55450,80453,15446,29240 248
07 févr. 2024452,95454,55450,55452,20445,35259 791
06 févr. 2024457,75460,60450,80453,95447,07234 458
05 févr. 2024446,75455,75445,85455,75448,85243 165
02 févr. 2024450,65453,95446,45447,65440,87224 923
01 févr. 2024447,45449,35443,90449,35442,54227 448
31 janv. 2024445,00448,75444,20444,70437,96385 243
30 janv. 2024445,50450,45445,20446,30439,54210 482
29 janv. 2024443,35448,10442,00444,65437,92251 397
26 janv. 2024436,00446,50436,00445,10438,36338 010
25 janv. 2024429,85432,90428,25432,40425,85255 612
24 janv. 2024424,75430,15424,75429,00422,50307 273
23 janv. 2024427,20427,55423,25426,50420,04202 126
22 janv. 2024429,50429,80423,70424,75418,32239 975
19 janv. 2024428,80429,50424,15426,20419,74227 092
18 janv. 2024421,25427,00420,25426,20419,74272 222
17 janv. 2024418,70423,85417,00422,10415,71336 783
16 janv. 2024422,05426,45420,60424,80418,37265 251
15 janv. 2024438,00438,20424,20424,20417,77304 876
12 janv. 2024441,55446,95439,45445,40438,65222 113
11 janv. 2024440,75444,45439,75441,50434,81218 560
10 janv. 2024442,40442,40438,70440,00433,34195 251
09 janv. 2024438,15440,50434,50440,50433,83183 083
08 janv. 2024432,60440,70432,30438,45431,81190 182
*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...