17 de Diciembre, 09:18 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

L'OREAL (OR)L'OREAL (OR)

-2,70-1,30 %
204,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 205,900 204,300 -1,30 207,000 203,400 686.736
13/12/2018 210,200 207,000 -1,19 211,900 206,800 761.896
12/12/2018 209,600 209,500 0,87 211,800 209,300 568.523
11/12/2018 208,000 207,700 0,58 209,900 207,300 540.588
10/12/2018 206,500 206,500 -0,15 209,800 206,100 553.515
07/12/2018 204,500 206,800 2,33 209,400 203,900 384.674
06/12/2018 208,000 202,100 -3,39 209,100 202,000 466.753
05/12/2018 210,500 209,200 -1,55 211,900 209,000 455.354
04/12/2018 211,200 212,500 0,14 214,300 211,100 544.884
03/12/2018 212,100 212,200 2,07 214,100 210,200 708.277
30/11/2018 208,000 207,900 -0,29 209,000 207,200 647.882
29/11/2018 209,000 208,500 0,53 210,500 207,100 309.054
28/11/2018 208,400 207,400 -0,29 210,300 207,200 540.284
27/11/2018 204,900 208,000 1,46 208,200 204,900 503.832
26/11/2018 206,300 205,000 -0,68 207,900 204,800 475.378
23/11/2018 205,500 206,400 0,63 207,000 204,000 340.676
22/11/2018 205,000 205,100 -0,63 206,600 204,500 373.691
21/11/2018 205,900 206,400 0,78 207,100 203,900 495.652
20/11/2018 204,100 204,800 -0,29 206,200 201,700 644.059
19/11/2018 208,000 205,400 -1,06 209,200 205,200 439.778
16/11/2018 207,100 207,600 0,10 209,800 205,400 588.215
15/11/2018 208,500 207,400 0,00 209,200 205,200 591.999
14/11/2018 208,600 207,400 -0,72 210,300 206,700 575.077
13/11/2018 205,700 208,900 1,75 208,900 205,400 524.367
12/11/2018 205,900 205,300 -0,15 206,900 204,600 493.232
09/11/2018 204,100 205,600 0,69 205,800 203,400 440.790
08/11/2018 204,000 204,200 0,25 206,100 203,300 499.913
07/11/2018 202,800 203,700 0,54 206,600 202,800 507.681
06/11/2018 202,600 202,600 0,45 204,500 201,500 508.884
05/11/2018 200,900 201,700 0,30 203,200 200,400 420.590
02/11/2018 201,800 201,100 0,65 201,800 199,700 547.230
01/11/2018 198,850 199,800 0,45 200,500 198,050 610.929
31/10/2018 186,400 198,900 6,71 200,100 194,950 1.437.389
30/10/2018 187,000 186,400 -0,90 187,850 184,200 659.337
29/10/2018 189,100 188,100 -0,53 189,900 187,100 441.293
26/10/2018 190,050 189,100 -1,77 190,900 186,750 727.249
25/10/2018 189,400 192,500 1,42 192,750 188,550 608.680
24/10/2018 190,350 189,800 0,03 193,100 189,650 445.161
23/10/2018 189,000 189,750 -0,65 192,200 188,550 626.271
22/10/2018 193,300 191,000 -0,16 193,900 191,000 486.131
19/10/2018 187,150 191,300 2,46 193,100 186,350 920.180
18/10/2018 188,400 186,700 -0,56 188,800 186,400 481.622
17/10/2018 186,900 187,750 0,78 189,200 186,600 592.297
16/10/2018 184,000 186,300 1,25 187,000 182,150 771.557
15/10/2018 183,500 184,000 0,00 184,350 182,000 562.080
12/10/2018 189,100 184,000 -1,92 189,450 184,000 749.333
11/10/2018 190,100 187,600 -1,93 190,950 187,150 766.058
10/10/2018 199,000 191,300 -4,16 200,100 189,900 996.454
09/10/2018 199,350 199,600 0,20 200,000 196,700 444.559
08/10/2018 200,800 199,200 -1,09 201,800 198,750 380.637
05/10/2018 201,300 201,400 0,40 202,400 200,100 521.012
04/10/2018 206,300 200,600 -3,56 206,700 199,700 726.702
03/10/2018 208,000 208,000 0,24 208,100 206,300 286.439
02/10/2018 207,300 207,500 -0,38 207,600 205,100 386.620
01/10/2018 207,000 208,300 0,29 208,600 206,600 320.291
28/09/2018 209,500 207,700 -0,14 209,500 206,600 577.461
27/09/2018 205,000 208,000 1,22 208,200 204,300 368.845
26/09/2018 204,000 205,500 0,83 205,800 203,400 433.306
25/09/2018 203,600 203,800 0,05 204,200 201,400 421.954
24/09/2018 205,300 203,700 -1,16 205,500 202,300 433.002
21/09/2018 203,100 206,100 1,83 206,500 202,900 1.373.272
20/09/2018 200,200 202,400 1,28 202,400 199,150 576.543
19/09/2018 200,700 199,850 -0,47 201,400 199,250 402.912
18/09/2018 201,500 200,800 -0,35 202,000 200,600 458.538
17/09/2018 202,100 201,500 -0,20 202,300 200,600 337.137
14/09/2018 203,800 201,900 -0,74 203,800 201,900 386.792
13/09/2018 203,500 203,400 -0,05 205,200 202,700 432.685
12/09/2018 202,200 203,500 0,69 204,100 201,200 400.228
11/09/2018 200,400 202,100 1,00 202,600 199,900 545.962
10/09/2018 199,350 200,100 0,45 201,100 198,250 382.008
07/09/2018 197,700 199,200 0,99 199,500 197,250 438.602
06/09/2018 198,950 197,250 -1,10 199,100 197,250 444.620
05/09/2018 203,100 199,450 -1,80 203,200 198,950 713.896
04/09/2018 207,500 203,100 -1,88 208,000 201,600 486.302
03/09/2018 205,900 207,000 0,15 207,200 205,500 201.874
31/08/2018 209,800 206,700 -1,57 209,800 205,700 552.057
30/08/2018 208,900 210,000 0,43 210,600 208,200 569.005
29/08/2018 209,500 209,100 0,19 209,800 208,600 281.232
28/08/2018 207,900 208,700 0,43 209,800 207,600 366.509
27/08/2018 207,800 207,800 0,58 207,800 206,500 204.956
24/08/2018 207,300 206,600 -0,34 207,600 205,900 251.552
23/08/2018 206,400 207,300 0,63 207,900 206,200 359.747
22/08/2018 206,100 206,000 0,10 207,600 205,700 342.618
21/08/2018 205,000 205,800 0,24 207,300 204,700 345.112
20/08/2018 203,900 205,300 0,93 206,000 202,600 459.794
17/08/2018 205,200 203,400 -0,59 206,100 202,300 433.504
16/08/2018 204,100 204,600 0,59 204,800 200,700 615.256
15/08/2018 208,700 203,400 -2,31 209,300 202,400 618.042
14/08/2018 207,800 208,200 0,82 209,700 207,200 354.018
13/08/2018 205,900 206,500 0,49 206,900 204,900 372.772
10/08/2018 208,900 205,500 -2,61 209,400 205,100 682.064
09/08/2018 208,500 211,000 -0,66 211,400 208,000 423.723
08/08/2018 213,400 212,400 -0,56 214,900 211,900 324.452
07/08/2018 212,800 213,600 0,52 214,600 211,200 431.431
06/08/2018 212,400 212,500 0,19 213,700 211,700 336.605
03/08/2018 210,900 212,100 0,95 212,500 210,200 338.018
02/08/2018 210,100 210,100 0,05 211,000 208,900 516.266
01/08/2018 210,600 210,000 0,24 212,200 209,500 443.421
31/07/2018 208,400 209,500 1,11 210,200 207,000 508.421
30/07/2018 205,500 207,200 0,58 208,300 204,500 480.436
27/07/2018 202,500 206,000 -1,67 206,000 200,800 979.201
26/07/2018 209,200 209,500 0,72 209,800 207,600 679.222
25/07/2018 210,200 208,000 -0,62 210,300 206,900 601.051
24/07/2018 208,900 209,300 0,38 209,900 207,600 516.126
23/07/2018 211,600 208,500 -1,60 211,600 208,000 396.063
20/07/2018 212,200 211,900 0,05 213,200 209,400 629.852
19/07/2018 210,100 211,800 0,81 212,300 208,500 543.449
18/07/2018 211,200 210,100 -0,28 213,200 209,900 443.023
17/07/2018 210,400 210,700 0,48 210,900 208,400 373.238
16/07/2018 208,400 209,700 -0,52 210,400 207,700 341.059
13/07/2018 209,900 210,800 -0,09 211,200 208,900 452.643
12/07/2018 208,400 211,000 1,49 211,100 208,000 448.634
11/07/2018 206,700 207,900 0,00 208,900 206,300 509.378
10/07/2018 205,900 207,900 0,82 208,100 204,900 355.008
09/07/2018 206,200 206,200 0,19 207,400 205,400 516.140
06/07/2018 205,900 205,800 -0,44 208,100 204,600 745.462
05/07/2018 211,300 206,700 -2,04 211,300 206,400 870.964
04/07/2018 211,900 211,000 -0,33 212,400 210,000 331.737
03/07/2018 209,700 211,700 1,24 212,100 209,300 476.193
02/07/2018 209,800 209,100 -1,13 210,900 207,800 515.500
29/06/2018 210,500 211,500 1,68 212,000 209,000 722.458
28/06/2018 208,000 208,000 -0,24 209,800 206,900 623.190
27/06/2018 207,800 208,500 0,63 210,300 207,400 285.919
26/06/2018 206,500 207,200 0,73 208,700 205,800 413.697
25/06/2018 208,600 205,700 -1,86 209,900 205,700 342.538
22/06/2018 207,200 209,600 1,26 209,900 206,800 490.610
21/06/2018 209,900 207,000 -1,05 211,600 206,400 508.479
20/06/2018 208,800 209,200 0,72 211,000 207,800 583.073
19/06/2018 206,700 207,700 -0,53 209,000 206,100 580.417
18/06/2018 212,100 208,800 -1,65 212,400 207,100 552.056
15/06/2018 212,500 212,300 0,57 214,400 211,400 1.048.170
14/06/2018 208,700 211,100 0,62 212,000 205,500 852.568
13/06/2018 207,400 209,800 1,35 210,200 206,800 548.967
12/06/2018 208,800 207,000 -0,48 208,900 206,700 438.990
11/06/2018 207,000 208,000 0,92 208,700 206,100 475.853
08/06/2018 202,600 206,100 0,98 206,900 202,000 514.536
07/06/2018 205,400 204,100 0,05 205,800 202,400 556.198
06/06/2018 208,900 204,000 -2,49 209,200 203,000 735.999
05/06/2018 208,600 209,200 0,34 210,800 208,100 411.055
04/06/2018 207,600 208,500 0,82 209,500 207,000 324.470
01/06/2018 207,100 206,800 0,49 207,600 205,400 605.509
31/05/2018 208,400 205,800 -0,72 209,800 204,500 776.361
30/05/2018 207,700 207,300 0,10 208,200 205,300 514.567
29/05/2018 206,800 207,100 -0,43 209,000 205,100 829.922
28/05/2018 208,000 208,000 0,43 209,300 207,200 410.597
25/05/2018 206,800 207,100 0,44 208,500 206,000 893.521
24/05/2018 207,500 206,200 -0,29 210,200 205,500 689.168
23/05/2018 205,000 206,800 0,73 206,800 204,100 822.649
22/05/2018 205,600 205,300 -0,24 206,800 203,800 541.377
21/05/2018 204,900 205,800 0,54 206,600 204,900 244.947
18/05/2018 203,300 204,700 0,64 206,400 203,200 975.800
17/05/2018 202,000 203,400 0,35 203,700 202,000 458.453
16/05/2018 201,900 202,700 0,10 202,800 201,100 353.938
15/05/2018 201,000 202,500 0,40 202,800 199,750 429.324
14/05/2018 200,000 201,700 0,70 202,000 199,850 360.913
11/05/2018 201,500 200,300 -0,55 201,700 199,450 325.333
10/05/2018 200,400 201,400 0,15 201,800 199,850 245.161
09/05/2018 199,350 201,100 0,55 201,100 198,600 423.987
08/05/2018 198,350 200,000 0,93 200,700 198,100 559.564
07/05/2018 198,300 198,150 -0,43 198,900 197,250 310.200
04/05/2018 196,000 199,000 1,58 199,000 196,000 729.246
03/05/2018 195,000 195,900 0,20 196,050 194,150 736.791
02/05/2018 198,950 195,500 -1,68 199,000 195,050 957.818
30/04/2018 195,000 198,850 0,99 199,300 194,000 1.129.468
27/04/2018 192,000 196,900 2,26 196,900 191,850 891.173
26/04/2018 190,250 192,550 1,18 192,550 188,950 752.587
25/04/2018 188,900 190,300 -1,07 190,650 188,400 796.280
24/04/2018 191,000 192,350 0,63 193,350 191,000 1.562.143
23/04/2018 190,000 191,150 -0,13 191,450 188,550 1.063.974
20/04/2018 190,100 191,400 0,68 191,650 189,100 620.454
19/04/2018 190,200 190,100 -0,76 191,400 189,500 481.261
18/04/2018 193,450 191,550 -1,14 193,850 190,300 675.303
17/04/2018 191,850 193,750 1,15 193,850 191,200 651.062
16/04/2018 191,000 191,550 0,21 191,800 190,500 390.728
13/04/2018 193,700 191,150 0,24 193,950 188,300 738.370
12/04/2018 190,600 190,700 0,03 190,900 189,000 567.641
11/04/2018 192,000 190,650 -0,50 192,050 190,400 500.938
10/04/2018 191,500 191,600 0,71 192,400 189,500 578.140
09/04/2018 190,200 190,250 0,00 191,750 189,450 466.130
06/04/2018 189,800 190,250 -0,13 191,200 188,050 680.286
05/04/2018 188,000 190,500 2,01 190,800 186,800 857.102
04/04/2018 184,050 186,750 1,83 186,750 182,150 912.835
03/04/2018 183,850 183,400 0,03 184,700 182,350 649.933
29/03/2018 182,700 183,350 0,71 184,500 180,700 651.512
28/03/2018 174,650 182,050 3,76 182,050 174,400 846.910
27/03/2018 177,000 175,450 0,43 177,000 174,850 567.815
26/03/2018 176,450 174,700 -0,71 177,100 173,500 582.439
23/03/2018 177,750 175,950 -2,01 178,300 175,400 679.806
22/03/2018 179,200 179,550 -0,44 181,350 177,700 653.810
21/03/2018 181,800 180,350 -0,72 182,200 179,300 391.588
20/03/2018 181,200 181,650 0,30 181,850 178,800 545.491
19/03/2018 179,350 181,100 0,58 181,950 177,700 605.663
16/03/2018 180,000 180,050 0,17 181,100 178,850 1.295.080
15/03/2018 181,000 179,750 -0,08 181,000 177,950 555.424
14/03/2018 179,700 179,900 0,03 181,350 179,350 421.519
13/03/2018 181,550 179,850 -1,07 182,300 178,900 542.960
12/03/2018 182,800 181,800 0,08 182,850 180,850 429.874
09/03/2018 180,000 181,650 0,69 182,850 178,950 580.322
08/03/2018 175,000 180,400 2,76 181,000 174,850 683.758
07/03/2018 174,000 175,550 0,77 175,700 173,650 471.110
06/03/2018 175,550 174,200 -0,43 175,700 173,750 472.256
05/03/2018 171,200 174,950 2,25 175,400 170,500 574.030
02/03/2018 172,800 171,100 -1,27 173,550 170,700 737.027
01/03/2018 176,550 173,300 -2,12 176,950 172,750 773.820
28/02/2018 176,700 177,050 -0,25 178,700 176,700 513.735
27/02/2018 181,300 177,500 -1,66 181,400 176,800 536.067
26/02/2018 180,000 180,500 1,01 181,600 179,600 447.522
23/02/2018 176,150 178,700 1,85 178,800 174,600 591.522
22/02/2018 173,200 175,450 0,60 175,950 172,350 523.726
21/02/2018 175,100 174,400 -0,68 175,450 172,900 517.173
20/02/2018 175,200 175,600 0,06 176,400 175,000 466.363
19/02/2018 177,000 175,500 -0,74 177,500 175,000 393.048
16/02/2018 175,400 176,800 1,20 177,450 175,150 705.630
15/02/2018 176,500 174,700 -0,34 176,500 172,900 953.963
14/02/2018 175,850 175,300 0,17 176,600 173,300 817.862
13/02/2018 176,300 175,000 -0,79 176,550 174,500 674.603
12/02/2018 174,000 176,400 2,35 177,300 173,150 1.083.325
09/02/2018 174,250 172,350 0,32 176,750 171,150 1.400.325
08/02/2018 173,500 171,800 -2,16 175,200 170,850 842.071
07/02/2018 174,000 175,600 2,12 176,200 172,800 860.814
06/02/2018 173,000 171,950 -2,85 176,150 170,300 1.477.172
05/02/2018 179,100 177,000 -2,02 179,300 176,550 698.332
02/02/2018 180,700 180,650 -0,36 182,100 179,350 835.145
01/02/2018 184,000 181,300 -0,98 184,300 181,000 596.839
31/01/2018 183,000 183,100 0,49 184,500 182,150 547.559
30/01/2018 182,000 182,200 -0,11 183,000 181,500 592.335
29/01/2018 182,450 182,400 -0,11 182,800 181,750 332.711
26/01/2018 182,800 182,600 0,44 183,800 182,500 484.978
25/01/2018 184,400 181,800 -1,25 185,800 180,900 764.531
24/01/2018 185,850 184,100 -1,15 186,100 184,100 433.502
23/01/2018 186,950 186,250 0,38 186,950 185,600 370.255
22/01/2018 185,300 185,550 -0,13 186,250 184,750 475.748
19/01/2018 183,450 185,800 1,31 185,950 183,400 527.077
18/01/2018 184,600 183,400 -0,54 185,050 181,950 560.051
17/01/2018 183,050 184,400 0,19 186,000 183,050 388.263
16/01/2018 185,300 184,050 -0,22 185,600 183,700 429.400
15/01/2018 183,950 184,450 0,22 185,650 183,450 350.373
12/01/2018 184,450 184,050 -0,32 184,800 183,600 487.323
11/01/2018 187,150 184,650 -1,20 187,800 184,650 516.825
10/01/2018 187,700 186,900 -0,74 188,450 185,600 641.340
09/01/2018 186,500 188,300 0,83 188,850 186,500 535.998
08/01/2018 186,500 186,750 -0,08 187,100 185,850 410.709
05/01/2018 184,600 186,900 1,30 187,050 184,600 394.947
04/01/2018 183,450 184,500 0,90 185,100 182,900 482.967
03/01/2018 181,850 182,850 0,38 183,600 181,500 493.920
02/01/2018 184,800 182,150 -1,51 184,900 181,400 527.426
29/12/2017 185,750 184,950 -0,43 186,450 184,950 319.592
28/12/2017 187,700 185,750 -0,99 187,900 185,250 290.330
27/12/2017 186,550 187,600 0,43 188,200 186,300 237.159
22/12/2017 187,750 186,800 -0,69 188,600 186,100 356.697
21/12/2017 186,850 188,100 0,67 188,100 185,300 447.629
20/12/2017 188,800 186,850 -1,06 188,800 186,300 405.595
19/12/2017 189,800 188,850 -0,81 190,750 188,650 417.713

Mas noticias

publicidad
publicidad