La bourse est fermée

L'Oreal SA (OR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
438,65-0,35 (-0,08 %)
À la clôture : 05:35PM CET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024438,70441,85437,70438,65438,65312 490
27 mars 2024431,90440,55431,90439,00439,00247 743
26 mars 2024435,20438,50432,35433,95433,95257 201
25 mars 2024430,95436,05428,10435,45435,45271 836
22 mars 2024432,95434,65429,20432,65432,65337 716
21 mars 2024438,90439,20430,95434,95434,95396 357
20 mars 2024438,75440,40434,85436,75436,75247 616
19 mars 2024441,00441,95437,55441,20441,20189 552
18 mars 2024448,10449,00440,25441,55441,55162 865
15 mars 2024449,90454,00445,70446,15446,15657 341
14 mars 2024455,00457,50450,15451,25451,25248 468
13 mars 2024451,20455,85450,50454,20454,20284 887
12 mars 2024449,10451,15443,85450,60450,60253 598
11 mars 2024447,50450,45446,60448,25448,25157 845
08 mars 2024445,65450,65444,80449,00449,00220 303
07 mars 2024435,75445,45435,20445,35445,35255 416
06 mars 2024436,10438,90428,85438,15438,15225 136
05 mars 2024443,10445,15436,95438,35438,35203 544
04 mars 2024442,70444,35439,40443,60443,60197 177
01 mars 2024442,80444,25437,25441,95441,95228 320
29 févr. 2024446,30448,10440,25441,70441,70617 052
28 févr. 2024450,70452,00445,20446,55446,55195 164
27 févr. 2024451,00453,40448,35451,35451,35184 881
26 févr. 2024451,90453,60449,55450,65450,65234 265
23 févr. 2024453,35456,90450,20450,20450,20334 870
22 févr. 2024447,35454,20447,25451,15451,15317 754
21 févr. 2024444,65446,80442,80444,55444,55195 482
20 févr. 2024439,85444,75439,50443,60443,60169 958
19 févr. 2024442,10442,10438,35441,30441,30129 207
16 févr. 2024440,80444,20439,30442,40442,40289 962
15 févr. 2024434,80440,25432,50437,75437,75426 766
14 févr. 2024429,50431,95427,20431,30431,30248 812
13 févr. 2024429,45431,80425,20428,00428,00265 149
12 févr. 2024422,95434,95422,95428,65428,65420 869
09 févr. 2024422,00430,45417,10418,80418,80904 418
08 févr. 2024453,00458,55450,80453,15453,15240 248
07 févr. 2024452,95454,55450,55452,20452,20259 791
06 févr. 2024457,75460,60450,80453,95453,95234 458
05 févr. 2024446,75455,75445,85455,75455,75243 165
02 févr. 2024450,65453,95446,45447,65447,65224 923
01 févr. 2024447,45449,35443,90449,35449,35227 448
31 janv. 2024445,00448,75444,20444,70444,70385 243
30 janv. 2024445,50450,45445,20446,30446,30210 482
29 janv. 2024443,35448,10442,00444,65444,65251 397
26 janv. 2024436,00446,50436,00445,10445,10338 010
25 janv. 2024429,85432,90428,25432,40432,40255 612
24 janv. 2024424,75430,15424,75429,00429,00307 273
23 janv. 2024427,20427,55423,25426,50426,50202 126
22 janv. 2024429,50429,80423,70424,75424,75239 975
19 janv. 2024428,80429,50424,15426,20426,20227 092
18 janv. 2024421,25427,00420,25426,20426,20272 222
17 janv. 2024418,70423,85417,00422,10422,10336 783
16 janv. 2024422,05426,45420,60424,80424,80265 251
15 janv. 2024438,00438,20424,20424,20424,20304 876
12 janv. 2024441,55446,95439,45445,40445,40222 113
11 janv. 2024440,75444,45439,75441,50441,50218 560
10 janv. 2024442,40442,40438,70440,00440,00195 251
09 janv. 2024438,15440,50434,50440,50440,50183 083
08 janv. 2024432,60440,70432,30438,45438,45190 182
05 janv. 2024433,30435,65429,20434,25434,25195 961
04 janv. 2024436,50438,55435,45437,35437,35277 913
03 janv. 2024443,90446,45436,65438,80438,80280 587
02 janv. 2024453,05454,05440,00443,80443,80239 201
29 déc. 2023451,05453,50450,05450,65450,65137 134
28 déc. 2023451,00452,25449,35451,30451,30165 203
27 déc. 2023449,50450,05446,00448,70448,70128 642
22 déc. 2023445,70449,50444,85447,55447,55172 262
21 déc. 2023448,55450,60447,15448,20448,20174 470
20 déc. 2023451,00453,25449,05449,25449,25234 275
19 déc. 2023446,90460,00434,10450,75450,75316 837
18 déc. 2023444,95447,45441,80447,45447,45277 973
15 déc. 2023443,85447,75438,60446,55446,55629 804
14 déc. 2023452,85455,25441,25443,55443,55457 386
13 déc. 2023446,05449,95445,40445,45445,45290 507
12 déc. 2023443,90447,65443,65444,70444,70277 227
11 déc. 2023441,30444,55440,40443,85443,85289 238
08 déc. 2023438,10443,85438,10441,95441,95257 093
07 déc. 2023439,55440,55437,75438,75438,75272 546
06 déc. 2023439,50442,45439,15441,40441,40262 066
05 déc. 2023438,15440,20437,55439,75439,75247 347
04 déc. 2023434,90438,10434,75436,90436,90159 599
01 déc. 2023434,40436,80433,65436,15436,15261 151
30 nov. 2023431,85433,20427,05431,05431,05955 323
29 nov. 2023431,85434,80430,25431,85431,85267 351
28 nov. 2023431,50431,50424,55430,70430,70251 664
27 nov. 2023431,30435,00430,90432,95432,95213 153
24 nov. 2023428,90431,45428,35431,45431,45217 147
23 nov. 2023429,85431,75428,50429,25429,25136 751
22 nov. 2023425,00431,20424,30429,65429,65245 171
21 nov. 2023420,75425,65420,75425,65425,65200 719
20 nov. 2023422,75425,50421,20421,75421,75269 285
17 nov. 2023422,55424,85421,45423,95423,95397 790
16 nov. 2023425,05426,10420,75421,00421,00310 737
15 nov. 2023425,00429,15423,90423,90423,90291 497
14 nov. 2023415,60426,95415,40424,60424,60441 537
13 nov. 2023414,80415,70411,35414,65414,65369 666
10 nov. 2023416,60416,95411,95414,25414,25328 075
09 nov. 2023415,00419,65412,55419,00419,00290 734
08 nov. 2023406,00418,10405,30415,45415,45528 870
07 nov. 2023400,85405,60399,85405,45405,45222 053
*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...