Vocento 15 años 19 de Octubre, 21:53 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-2,60-1,37 %
186,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
26/06/2017 192,000 195,350 3,85 197,150 192,000 1.152.037
23/06/2017 189,100 188,100 -0,79 189,350 187,450 349.491
22/06/2017 189,800 189,600 -0,21 190,000 188,650 472.378
21/06/2017 191,050 190,000 -0,65 191,050 188,350 549.201
20/06/2017 191,650 191,250 0,18 192,900 191,250 460.963
19/06/2017 192,250 190,900 -0,05 193,100 190,900 452.092
16/06/2017 188,800 191,000 1,43 191,000 188,750 1.145.316
15/06/2017 187,550 188,300 0,11 188,500 186,600 788.853
14/06/2017 188,050 188,100 0,40 189,700 187,600 513.222
13/06/2017 188,150 187,350 -0,08 188,150 186,850 479.715
12/06/2017 189,400 187,500 -1,34 189,600 187,200 724.256
09/06/2017 189,000 190,050 0,93 191,300 188,600 525.672
08/06/2017 190,150 188,300 -1,02 191,050 188,200 592.160
07/06/2017 190,450 190,250 -0,52 192,750 189,300 563.255
06/06/2017 190,850 191,250 0,03 192,300 190,250 523.811
05/06/2017 192,450 191,200 -0,88 192,950 191,000 278.242
02/06/2017 192,400 192,900 1,02 193,350 191,450 572.037
01/06/2017 190,550 190,950 0,26 192,050 190,400 533.897
31/05/2017 189,400 190,450 0,45 191,800 189,350 821.229
30/05/2017 188,800 189,600 0,11 189,600 187,350 530.548
29/05/2017 188,650 189,400 0,16 189,400 188,050 227.702
26/05/2017 188,000 189,100 0,21 189,100 187,350 519.515
25/05/2017 189,000 188,700 0,24 189,650 188,100 302.330
24/05/2017 187,650 188,250 -0,24 188,950 186,900 448.903
23/05/2017 187,350 188,700 0,64 188,750 187,000 487.662
22/05/2017 186,950 187,500 0,21 187,850 186,650 386.671
19/05/2017 185,950 187,100 0,81 187,350 185,400 875.654
18/05/2017 188,750 185,600 -1,36 189,650 184,700 1.051.420
17/05/2017 189,150 188,150 -0,95 190,100 187,450 616.931
16/05/2017 190,350 189,950 0,03 191,050 188,850 543.555
15/05/2017 190,000 189,900 -0,08 190,250 189,150 345.446
12/05/2017 189,150 190,050 0,48 190,050 188,200 452.150
11/05/2017 189,100 189,150 0,11 190,050 188,300 605.077
10/05/2017 188,750 188,950 -0,29 189,500 187,200 643.455
09/05/2017 188,000 189,500 0,85 189,650 187,600 534.321
08/05/2017 188,700 187,900 -0,34 188,900 187,200 619.756
05/05/2017 186,450 188,550 0,96 188,900 186,200 680.887
04/05/2017 184,900 186,750 1,19 186,750 184,450 550.012
03/05/2017 184,800 184,550 0,05 184,800 183,800 335.586
02/05/2017 182,900 184,450 0,88 184,450 182,800 521.428
28/04/2017 183,000 182,850 -1,59 183,850 182,400 848.406
27/04/2017 185,000 185,800 0,24 186,400 184,250 720.889
26/04/2017 184,250 185,350 0,38 185,800 183,550 644.013
25/04/2017 185,900 184,650 -0,49 186,200 184,550 615.645
24/04/2017 185,000 185,550 2,63 185,850 183,600 1.302.253
21/04/2017 181,150 180,800 -0,52 181,550 179,300 923.412
20/04/2017 180,700 181,750 0,19 183,000 180,650 749.589
19/04/2017 180,100 181,400 0,72 181,950 179,950 928.554
18/04/2017 182,000 180,100 -0,52 182,250 180,050 774.787
13/04/2017 182,100 181,050 -0,49 182,100 180,750 623.284
12/04/2017 181,100 181,950 0,52 182,000 180,850 442.256
11/04/2017 180,400 181,000 0,06 181,450 180,050 541.314
10/04/2017 179,550 180,900 0,11 181,150 178,900 464.870
07/04/2017 179,250 180,700 0,75 180,700 178,450 478.166
06/04/2017 178,150 179,350 0,28 179,750 177,800 460.965
05/04/2017 179,950 178,850 -0,80 180,000 178,650 475.263
04/04/2017 179,800 180,300 0,45 180,750 179,500 394.484
03/04/2017 180,000 179,500 -0,36 180,700 179,200 410.484
31/03/2017 178,650 180,150 0,61 180,150 177,600 706.089
30/03/2017 179,450 179,050 -0,42 179,700 178,450 473.301
29/03/2017 179,600 179,800 0,62 180,150 177,550 480.597
28/03/2017 179,500 178,700 -0,45 179,500 178,000 434.879
27/03/2017 176,600 179,500 0,93 179,500 176,350 546.422
24/03/2017 178,100 177,850 -0,36 179,050 177,000 478.901
23/03/2017 178,050 178,500 0,11 179,050 176,500 426.038
22/03/2017 177,000 178,300 0,51 179,600 176,650 663.903
21/03/2017 177,100 177,400 0,28 177,750 176,250 516.500
20/03/2017 176,550 176,900 -0,31 178,350 176,550 423.874
17/03/2017 177,150 177,450 -0,17 177,500 176,300 927.301
16/03/2017 177,400 177,750 0,25 178,000 176,600 477.284
15/03/2017 177,600 177,300 -0,14 177,750 176,900 424.839
14/03/2017 176,800 177,550 0,62 177,700 176,150 481.090
13/03/2017 177,200 176,450 -0,51 177,200 176,450 455.479
10/03/2017 177,000 177,350 0,54 177,950 176,200 643.934
09/03/2017 174,500 176,400 0,74 176,400 173,900 715.477
08/03/2017 174,850 175,100 -0,23 175,650 174,500 609.714
07/03/2017 176,000 175,500 -0,45 176,850 175,100 524.289
06/03/2017 176,050 176,300 -0,09 176,500 175,450 542.579
03/03/2017 176,100 176,450 0,23 176,700 175,600 543.852
02/03/2017 176,000 176,050 -0,31 176,200 174,050 693.973
01/03/2017 176,750 176,600 0,60 177,250 176,100 721.117
28/02/2017 175,950 175,550 0,14 176,050 173,850 614.893
27/02/2017 176,450 175,300 -0,14 177,200 175,100 498.571
24/02/2017 177,000 175,550 -0,76 177,250 174,800 666.000
23/02/2017 176,000 176,900 0,23 177,000 175,100 613.702
22/02/2017 172,800 176,500 1,76 176,500 172,500 975.577
21/02/2017 171,850 173,450 0,46 173,550 171,850 631.626
20/02/2017 175,000 172,650 -1,96 175,000 172,050 711.588
17/02/2017 171,100 176,100 2,47 176,100 170,400 1.352.434
16/02/2017 173,000 171,850 -1,12 173,000 170,350 756.058
15/02/2017 172,900 173,800 0,72 174,150 172,450 651.118
14/02/2017 172,900 172,550 -0,66 174,050 172,550 741.034
13/02/2017 170,900 173,700 2,12 174,150 170,650 885.205
10/02/2017 171,550 170,100 -2,24 173,450 169,150 856.511
09/02/2017 173,400 174,000 0,37 174,000 172,350 531.297
08/02/2017 172,550 173,350 1,08 173,650 171,000 566.869
07/02/2017 170,400 171,500 0,76 172,450 170,200 378.083
06/02/2017 171,050 170,200 -0,50 171,500 169,300 430.337
03/02/2017 170,850 171,050 0,26 172,350 170,600 442.246
02/02/2017 168,100 170,600 1,01 171,400 167,750 553.937
01/02/2017 169,300 168,900 0,33 170,350 168,500 696.908
31/01/2017 170,750 168,350 -1,55 171,050 168,350 785.192
30/01/2017 170,600 171,000 -0,18 171,300 169,250 454.571
27/01/2017 171,850 171,300 0,00 172,150 171,150 442.644
26/01/2017 171,950 171,300 -0,15 171,950 170,450 543.734
25/01/2017 172,000 171,550 0,15 172,750 171,400 464.029
24/01/2017 171,000 171,300 0,09 171,900 170,450 489.465
23/01/2017 169,700 171,150 0,65 171,450 168,850 555.723
20/01/2017 170,550 170,050 -0,26 171,350 169,200 743.067
19/01/2017 170,000 170,500 0,56 170,700 168,900 650.960
18/01/2017 170,650 169,550 -0,03 171,350 169,050 502.085
17/01/2017 170,550 169,600 -0,70 170,700 169,050 673.821
16/01/2017 170,000 170,800 -0,38 171,750 169,700 445.578
13/01/2017 170,650 171,450 0,62 171,450 170,250 790.644
12/01/2017 171,350 170,400 -0,84 171,500 170,050 542.769
11/01/2017 173,000 171,850 0,47 173,350 170,400 547.265
10/01/2017 171,650 171,050 -0,18 172,550 169,700 419.500
09/01/2017 170,700 171,350 0,65 171,650 169,400 344.763
06/01/2017 170,000 170,250 -0,03 170,250 168,900 482.102
05/01/2017 169,650 170,300 0,26 170,300 168,450 440.092
04/01/2017 170,750 169,850 -0,18 170,750 169,150 594.894
03/01/2017 173,950 170,150 -1,90 174,000 170,150 690.394
02/01/2017 172,650 173,450 0,03 173,600 171,950 165.897
30/12/2016 172,850 173,400 0,46 173,400 171,700 410.465
29/12/2016 171,900 172,600 0,12 172,950 171,700 256.725
28/12/2016 172,150 172,400 -0,17 172,800 171,400 367.579
27/12/2016 172,200 172,700 0,09 172,900 172,050 179.616
23/12/2016 171,700 172,550 0,61 173,100 171,300 348.012
22/12/2016 170,250 171,500 0,56 171,500 169,700 331.059
21/12/2016 170,650 170,550 -0,20 171,250 169,600 428.896
20/12/2016 170,000 170,900 0,53 171,000 169,450 503.395
19/12/2016 169,150 170,000 0,53 170,000 168,600 484.303
16/12/2016 167,800 169,100 0,74 170,000 167,050 1.333.913
15/12/2016 168,200 167,850 -0,24 169,700 165,650 818.604
14/12/2016 167,300 168,250 0,12 169,050 165,650 533.478
13/12/2016 166,300 168,050 1,08 168,450 165,950 659.906
12/12/2016 166,900 166,250 -0,57 167,250 165,400 612.124
09/12/2016 162,950 167,200 2,83 168,400 162,700 901.391
08/12/2016 163,150 162,600 0,28 163,650 161,650 588.326
07/12/2016 162,950 162,150 0,84 163,100 161,100 680.818
06/12/2016 159,500 160,800 1,07 161,250 158,450 532.378
05/12/2016 158,950 159,100 0,16 161,650 158,600 478.283
02/12/2016 158,300 158,850 0,16 159,250 156,850 466.687
01/12/2016 160,450 158,600 -1,52 160,450 157,900 790.271
30/11/2016 161,250 161,050 -0,06 164,000 161,050 777.050
29/11/2016 161,350 161,150 0,72 161,750 160,250 575.615
28/11/2016 161,950 160,000 -1,14 162,050 160,000 392.143
25/11/2016 160,300 161,850 1,03 162,250 160,200 348.617
24/11/2016 160,300 160,200 0,31 161,350 159,300 329.604
23/11/2016 159,950 159,700 -0,13 161,500 159,700 958.821
22/11/2016 160,000 159,900 0,35 160,700 159,650 491.698
21/11/2016 160,150 159,350 -0,03 160,200 158,400 466.961
18/11/2016 158,300 159,400 1,17 159,700 157,650 819.613
17/11/2016 157,550 157,550 0,16 158,050 156,550 515.595
16/11/2016 158,700 157,300 -0,38 158,850 156,750 489.531
15/11/2016 157,800 157,900 0,57 159,500 157,350 580.091
14/11/2016 158,500 157,000 -0,10 160,250 156,800 688.517
11/11/2016 159,350 157,150 -1,13 160,350 156,500 929.184
10/11/2016 164,800 158,950 -3,02 164,800 157,650 1.081.367
09/11/2016 162,150 163,900 -1,68 164,500 160,550 950.880
08/11/2016 165,200 166,700 0,76 166,950 164,750 442.531
07/11/2016 166,200 165,450 0,21 166,450 164,950 599.652
04/11/2016 170,000 165,100 2,17 170,000 163,950 1.123.177
03/11/2016 161,100 161,600 0,00 163,500 161,100 734.397
02/11/2016 162,250 161,600 -0,92 162,900 161,550 543.944
01/11/2016 163,850 163,100 0,03 165,000 162,600 447.745
31/10/2016 165,350 163,050 -1,78 165,600 163,050 600.581
28/10/2016 165,000 166,000 0,12 166,200 164,100 354.619
27/10/2016 164,950 165,800 0,27 167,200 164,700 424.356
26/10/2016 165,700 165,350 -0,18 166,350 164,400 482.785
25/10/2016 166,950 165,650 -0,42 167,500 165,200 383.447
24/10/2016 167,600 166,350 -0,51 168,250 166,050 393.595
21/10/2016 167,650 167,200 -0,21 168,600 166,700 549.129
20/10/2016 168,700 167,550 -0,45 168,950 166,500 436.086

Mas noticias

publicidad