24 de Junio, 11:20 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

2,601,26 %
209,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
18/12/2017 188,600 190,400 1,68 190,800 188,150 545.842
15/12/2017 186,400 187,250 0,43 187,400 185,500 1.088.661
14/12/2017 188,700 186,450 -0,88 188,900 186,450 567.336
13/12/2017 189,650 188,100 -0,82 189,800 187,950 411.820
12/12/2017 189,300 189,650 0,69 189,650 187,500 400.160
11/12/2017 190,000 188,350 -0,03 190,700 188,350 609.065
08/12/2017 189,550 188,400 -0,21 189,550 186,500 665.147
07/12/2017 187,750 188,800 0,48 188,850 187,300 374.809
06/12/2017 187,500 187,900 -0,32 188,550 186,400 664.810
05/12/2017 187,000 188,500 0,67 189,250 186,400 488.156
04/12/2017 185,650 187,250 1,44 187,300 184,100 434.580
01/12/2017 186,500 184,600 -0,65 186,700 184,050 681.927
30/11/2017 187,400 185,800 -0,62 188,500 185,800 749.518
29/11/2017 188,450 186,950 -0,08 188,550 186,450 469.264
28/11/2017 185,900 187,100 0,67 187,800 185,600 465.151
27/11/2017 186,700 185,850 -0,72 187,200 185,850 403.511
24/11/2017 187,300 187,200 0,27 189,100 186,800 328.526
23/11/2017 185,050 186,700 0,38 187,500 185,050 300.111
22/11/2017 186,800 186,000 -0,53 188,400 185,700 411.032
21/11/2017 186,900 187,000 0,16 187,500 185,800 441.242
20/11/2017 185,100 186,700 0,70 186,950 184,850 380.836
17/11/2017 186,450 185,400 -0,40 187,000 185,000 501.531
16/11/2017 185,100 186,150 1,03 186,750 184,700 532.024
15/11/2017 183,000 184,250 0,08 184,950 182,950 635.083
14/11/2017 185,200 184,100 -0,70 185,450 183,400 483.605
13/11/2017 186,300 185,400 -0,43 187,300 183,850 477.420
10/11/2017 184,200 186,200 -1,01 187,000 184,100 712.623
09/11/2017 189,950 188,100 -0,84 190,200 187,700 538.418
08/11/2017 190,150 189,700 0,08 191,500 189,100 568.697
07/11/2017 192,900 189,550 -1,33 192,900 188,850 599.158
06/11/2017 192,100 192,100 -0,26 193,200 191,600 640.470
03/11/2017 194,750 192,600 0,08 194,950 190,250 542.960
02/11/2017 193,550 192,450 -0,59 194,000 191,450 373.565
01/11/2017 191,250 193,600 1,33 194,300 191,150 730.055
31/10/2017 190,750 191,050 0,55 191,550 189,800 448.502
30/10/2017 190,000 190,000 -0,11 190,100 188,500 380.331
27/10/2017 188,950 190,200 1,22 191,550 188,650 693.877
26/10/2017 183,700 187,900 2,73 188,550 183,500 824.378
25/10/2017 183,700 182,900 -0,76 184,950 182,500 514.356
24/10/2017 184,850 184,300 -0,57 185,650 184,300 422.025
23/10/2017 185,350 185,350 -0,11 186,800 185,000 354.437
20/10/2017 187,050 185,550 -0,72 187,400 185,050 639.419
19/10/2017 186,400 186,900 -1,37 187,400 185,700 680.353
18/10/2017 188,200 189,500 0,69 189,900 187,450 323.468
17/10/2017 189,750 188,200 -0,58 189,950 188,050 481.223
16/10/2017 188,200 189,300 0,42 189,850 188,100 485.073
13/10/2017 188,000 188,500 0,37 188,800 187,000 434.315
12/10/2017 185,750 187,800 1,24 187,800 185,200 522.505
11/10/2017 185,000 185,500 0,60 185,500 183,800 432.107
10/10/2017 182,550 184,400 1,21 184,650 182,200 564.322
09/10/2017 180,800 182,200 0,80 182,200 180,550 345.809
06/10/2017 182,450 180,750 -1,09 182,600 180,150 457.329
05/10/2017 181,700 182,750 0,83 182,750 181,200 346.866
04/10/2017 181,500 181,250 -0,36 182,500 181,250 428.982
03/10/2017 181,300 181,900 0,36 182,300 180,400 276.732
02/10/2017 180,000 181,250 0,75 181,350 179,200 412.135
29/09/2017 178,100 179,900 1,12 179,900 178,100 769.942
28/09/2017 177,500 177,900 -0,06 177,900 176,350 626.713
27/09/2017 180,900 178,000 -1,68 181,150 177,750 859.908
26/09/2017 182,500 181,050 -0,44 182,500 179,750 674.121
25/09/2017 181,050 181,850 0,50 182,650 179,900 527.792
22/09/2017 188,000 180,950 2,46 188,500 180,750 1.549.467
21/09/2017 178,700 176,600 -0,95 178,750 176,150 461.995
20/09/2017 177,650 178,300 0,45 178,450 177,100 378.067
19/09/2017 178,150 177,500 -0,84 178,600 177,150 408.813
18/09/2017 179,100 179,000 0,06 179,600 178,250 274.820
15/09/2017 179,450 178,900 -0,28 179,950 178,250 1.363.091
14/09/2017 180,200 179,400 -0,44 180,600 179,300 448.093
13/09/2017 179,900 180,200 0,17 180,250 178,900 530.905
12/09/2017 180,800 179,900 -0,44 180,950 179,500 372.689
11/09/2017 179,300 180,700 1,18 180,900 179,150 418.845
08/09/2017 177,900 178,600 0,14 178,750 177,500 333.064
07/09/2017 178,550 178,350 0,37 179,000 177,650 543.212
06/09/2017 175,850 177,700 0,48 177,850 175,350 436.083
05/09/2017 177,450 176,850 -0,25 178,550 176,350 466.392
04/09/2017 176,900 177,300 -0,37 177,850 176,550 317.800
01/09/2017 177,750 177,950 0,34 178,750 177,450 495.002
31/08/2017 177,000 177,350 0,62 178,450 176,150 569.717
30/08/2017 177,100 176,250 -0,14 177,200 176,150 323.221
29/08/2017 175,850 176,500 -0,45 177,050 175,300 543.408
28/08/2017 177,050 177,300 -0,42 178,350 175,800 337.866
25/08/2017 179,550 178,050 -1,03 180,050 177,850 410.176
24/08/2017 178,650 179,900 0,93 180,400 178,300 720.466
23/08/2017 176,850 178,250 0,62 179,050 176,850 706.711
22/08/2017 175,650 177,150 1,23 177,250 175,500 485.201
21/08/2017 174,550 175,000 -0,23 175,300 173,700 320.487
18/08/2017 175,000 175,400 -0,51 175,550 173,400 661.885
17/08/2017 176,350 176,300 -0,06 177,500 176,050 437.250
16/08/2017 175,700 176,400 0,63 176,950 175,350 374.986
15/08/2017 175,700 175,300 0,09 176,500 174,650 279.280
14/08/2017 174,000 175,150 0,89 175,600 173,450 360.603
11/08/2017 173,150 173,600 -0,06 174,950 172,550 607.128
10/08/2017 175,500 173,700 -1,08 175,950 173,050 660.722
09/08/2017 175,500 175,600 -0,51 175,800 173,900 565.242
08/08/2017 175,700 176,500 0,26 177,400 175,100 374.895
07/08/2017 176,550 176,050 -0,28 177,000 175,200 334.489
04/08/2017 174,500 176,550 0,83 177,350 174,450 441.256
03/08/2017 174,600 175,100 0,09 176,150 173,750 660.823
02/08/2017 175,800 174,950 -0,54 176,300 174,800 550.994
01/08/2017 176,750 175,900 0,46 176,800 174,000 700.825
31/07/2017 175,800 175,100 -0,54 176,450 174,900 689.795
28/07/2017 178,000 176,050 -2,76 178,000 174,100 1.302.350
27/07/2017 180,150 181,050 0,14 182,400 180,000 605.504
26/07/2017 180,050 180,800 0,33 182,300 180,000 460.782
25/07/2017 179,150 180,200 0,28 181,900 179,000 533.187
24/07/2017 181,900 179,700 -0,66 182,050 179,200 526.798
21/07/2017 184,400 180,900 -2,00 185,500 179,850 788.264
20/07/2017 185,700 184,600 -0,35 186,250 183,700 623.991
19/07/2017 184,550 185,250 0,95 185,250 183,950 360.681
18/07/2017 184,200 183,500 -0,41 185,600 183,500 652.437
17/07/2017 184,000 184,250 0,05 185,050 183,900 422.725
14/07/2017 183,700 184,150 0,57 184,850 182,800 365.448
13/07/2017 182,000 183,100 0,60 183,950 181,050 445.968
12/07/2017 180,000 182,000 1,62 183,300 179,450 639.003
11/07/2017 179,850 179,100 -0,53 180,000 178,800 412.126
10/07/2017 179,850 180,050 0,39 180,950 178,300 319.678
07/07/2017 179,050 179,350 0,45 179,550 178,100 433.384
06/07/2017 181,350 178,550 -1,63 181,450 177,700 987.687
05/07/2017 181,050 181,500 0,08 181,950 180,500 517.119
04/07/2017 182,150 181,350 -0,87 182,150 181,350 393.742
03/07/2017 183,200 182,950 0,30 183,400 182,000 467.542
30/06/2017 184,450 182,400 -0,57 184,950 182,200 836.029
29/06/2017 190,800 183,450 -3,55 191,000 183,050 809.420
28/06/2017 190,950 190,200 -0,52 192,050 189,400 601.818
27/06/2017 194,950 191,200 -2,12 194,950 191,200 633.717

Mas noticias

publicidad
publicidad