Cotización de los valores en bolsa

L'OREAL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

350,550 €

MÁXIMO

354,250 €

MÁXIMO (52 SEMANAS)

433,65 €

VAR. 2022(%)

-15,16 %

VOL. DIARIO (TIT.)

368.344

ÚLT. SESIÓN

353,600 €

MÍNIMO

350,250 €

MÍNIMO (52 SEMANAS)

300,45 €

VAR. 12 MESES(%)

-8,60 %

EFECTIVO

130.130.491€

15 últimas sesiones

05/07/2022
- Cierre
- 331,450
- Var. (%)
- -0,075%
06/07/2022
- Cierre
- 347,750
- Var. (%)
- 4,918%
07/07/2022
- Cierre
- 343,900
- Var. (%)
- -1,107%
08/07/2022
- Cierre
- 330,450
- Var. (%)
- -3,911%
11/07/2022
- Cierre
- 329,500
- Var. (%)
- -0,287%
12/07/2022
- Cierre
- 338,850
- Var. (%)
- 2,838%
13/07/2022
- Cierre
- 336,000
- Var. (%)
- -0,841%
14/07/2022
- Cierre
- 334,800
- Var. (%)
- -0,357%
15/07/2022
- Cierre
- 340,400
- Var. (%)
- 1,673%
18/07/2022
- Cierre
- 342,200
- Var. (%)
- 0,529%
19/07/2022
- Cierre
- 347,200
- Var. (%)
- 1,461%
20/07/2022
- Cierre
- 344,100
- Var. (%)
- -0,893%
21/07/2022
- Cierre
- 347,000
- Var. (%)
- 0,843%
22/07/2022
- Cierre
- 353,600
- Var. (%)
- 1,902%
25/07/2022
- Cierre
- 353,750
- Var. (%)
- 0,042%

0.45%

Rango de precios (12 M.)
Máximo
431,95

Mínimo
300,45

Ratios Económicos
Capitalización (MM€)
198.049

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	431,95
Mínimo 2022	300,45
Máximo 12 meses	433,65
Míximo 12 meses	300,45
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	198.049
Acciones en circulación (M)	559,86
Media títulos 3m	445.771
Media títulos 12m	416.759
Efectivo 3m	145.531.297
Efectivo 12m	151.850.792

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
25/07/2022	353,750	0,150	0,042%	350,550	354,250	350,250	368.344
22/07/2022	353,600	6,600	1,902%	345,800	354,650	344,450	497.843
21/07/2022	347,000	2,900	0,843%	339,300	347,750	339,300	395.715
20/07/2022	344,100	-3,100	-0,893%	348,750	349,650	341,950	305.120
19/07/2022	347,200	5,000	1,461%	338,100	348,550	335,450	342.832
18/07/2022	342,200	1,800	0,529%	340,050	346,750	338,650	271.875
15/07/2022	340,400	5,600	1,673%	337,850	340,900	331,000	391.740
14/07/2022	334,800	-1,200	-0,357%	335,150	337,450	332,150	306.977
13/07/2022	336,000	-2,850	-0,841%	340,250	342,350	331,000	397.498
12/07/2022	338,850	9,350	2,838%	329,500	339,000	326,500	420.484
11/07/2022	329,500	-0,950	-0,287%	325,000	330,050	323,050	396.447
08/07/2022	330,450	-13,450	-3,911%	344,450	345,000	328,600	565.041
07/07/2022	343,900	-3,850	-1,107%	349,000	352,300	343,250	495.133
06/07/2022	347,750	16,300	4,918%	334,900	348,300	334,500	535.363
05/07/2022	331,450	-0,250	-0,075%	332,900	335,100	325,900	403.458
04/07/2022	331,700	2,300	0,698%	330,950	333,950	330,100	206.521
01/07/2022	329,400	0,100	0,030%	327,800	332,150	325,150	295.244
30/06/2022	329,300	-1,450	-0,438%	324,950	329,300	321,200	633.715
29/06/2022	330,750	-0,200	-0,060%	325,650	330,750	324,700	256.259
28/06/2022	330,950	-3,600	-1,076%	337,400	338,850	330,900	380.860
27/06/2022	334,550	-2,300	-0,683%	340,700	343,950	333,750	400.531
24/06/2022	336,850	13,500	4,175%	324,550	339,050	323,900	492.544
23/06/2022	323,350	6,400	2,019%	316,000	325,850	315,150	445.862
22/06/2022	316,950	1,350	0,428%	311,550	318,050	310,350	417.915
21/06/2022	315,600	7,100	2,301%	309,450	317,450	309,100	409.206
20/06/2022	308,500	0,850	0,276%	308,750	310,750	305,350	269.764
17/06/2022	307,650	3,200	1,051%	304,950	311,300	304,300	995.996
16/06/2022	304,450	-3,050	-0,992%	306,100	306,450	300,450	341.818
15/06/2022	307,500	5,850	1,939%	305,200	310,550	302,650	455.375
14/06/2022	301,650	-6,650	-2,157%	309,100	310,700	301,050	508.315
13/06/2022	308,300	-6,450	-2,049%	309,900	312,000	305,500	427.692
10/06/2022	314,750	-7,600	-2,358%	318,000	320,400	313,350	396.290
09/06/2022	322,350	-4,550	-1,392%	324,700	330,450	319,450	441.748
08/06/2022	326,900	-0,450	-0,137%	328,550	328,550	324,150	303.567
07/06/2022	327,350	-5,750	-1,726%	331,200	332,400	325,150	320.351
06/06/2022	333,100	5,200	1,586%	330,900	337,900	330,650	314.945
03/06/2022	327,900	-4,100	-1,235%	333,750	334,100	327,400	241.249
02/06/2022	332,000	10,050	3,122%	324,400	334,450	324,400	389.465
01/06/2022	321,950	-6,600	-2,009%	330,550	331,650	321,000	371.794
31/05/2022	328,550	-3,150	-0,950%	330,700	331,500	325,450	1.559.890
30/05/2022	331,700	6,900	2,124%	328,400	338,450	327,200	444.835
27/05/2022	324,800	12,850	4,119%	315,300	326,750	315,050	514.283
26/05/2022	311,950	4,500	1,464%	305,700	313,200	305,300	304.404
25/05/2022	307,450	-0,850	-0,276%	310,750	310,750	300,900	407.082
24/05/2022	308,300	-5,300	-1,690%	307,900	312,400	307,150	387.002
23/05/2022	313,600	5,800	1,884%	313,650	314,150	306,550	367.169
20/05/2022	307,800	-0,850	-0,275%	308,850	315,400	306,000	582.217
19/05/2022	308,650	-7,350	-2,326%	313,300	314,000	301,550	574.136
18/05/2022	316,000	-12,250	-3,732%	327,550	329,150	315,450	534.259
17/05/2022	328,250	0,450	0,137%	325,500	331,600	324,900	336.839
16/05/2022	327,800	-4,650	-1,399%	330,900	330,900	322,500	425.172
13/05/2022	332,450	9,750	3,021%	322,000	332,450	319,700	525.514
12/05/2022	322,700	-1,150	-0,355%	316,650	325,250	313,550	500.261
11/05/2022	323,850	14,850	4,806%	312,200	325,000	309,650	742.734
10/05/2022	309,000	4,600	1,511%	309,650	316,650	305,400	513.958
09/05/2022	304,400	-11,600	-3,671%	311,300	315,950	303,700	503.765
06/05/2022	316,000	-13,200	-4,010%	327,200	327,400	312,550	536.582
05/05/2022	329,200	-0,600	-0,182%	337,900	339,650	326,550	458.201
04/05/2022	329,800	-3,700	-1,109%	332,700	333,250	328,050	303.432
03/05/2022	333,500	-6,600	-1,941%	339,550	340,300	326,350	511.441
02/05/2022	340,100	-8,800	-2,522%	343,800	345,100	337,200	323.385
29/04/2022	348,900	1,600	0,461%	349,700	354,800	346,950	476.009
28/04/2022	347,300	5,750	1,684%	349,200	352,600	344,400	420.100
27/04/2022	341,550	3,350	0,991%	347,000	348,900	334,350	438.649
26/04/2022	338,200	-3,700	-1,082%	346,700	347,250	337,000	472.872
25/04/2022	341,900	-11,100	-3,144%	345,000	347,750	338,350	509.353
22/04/2022	353,000	-7,950	-2,203%	357,800	360,800	351,400	421.659
21/04/2022	360,950	7,300	2,064%	358,300	362,450	356,200	478.121
20/04/2022	353,650	2,700	0,769%	360,000	360,750	347,600	610.594
19/04/2022	350,950	-10,500	-2,905%	357,350	358,000	346,550	559.348
14/04/2022	361,450	2,250	0,626%	360,150	364,450	359,650	393.601
13/04/2022	359,200	-2,450	-0,677%	360,000	361,750	355,150	365.397
12/04/2022	361,650	-2,800	-0,768%	360,000	365,050	354,350	332.473
11/04/2022	364,450	-3,400	-0,924%	367,350	370,550	363,600	282.264
08/04/2022	367,850	0,650	0,177%	370,050	372,000	364,750	327.622
07/04/2022	367,200	0,800	0,218%	368,400	372,550	366,600	420.933
06/04/2022	366,400	-8,100	-2,163%	371,200	373,550	364,050	380.261
05/04/2022	374,500	3,450	0,930%	371,250	376,350	370,650	391.128
04/04/2022	371,050	3,350	0,911%	368,500	371,800	365,900	314.575
01/04/2022	367,700	3,850	1,058%	365,050	370,100	363,000	349.309
31/03/2022	363,850	-2,800	-0,764%	366,650	373,650	363,200	502.204
30/03/2022	366,650	-2,600	-0,704%	368,500	369,200	362,650	351.046
29/03/2022	369,250	15,700	4,441%	360,000	376,100	357,750	580.344
28/03/2022	353,550	4,200	1,202%	352,700	358,600	351,400	358.380
25/03/2022	349,350	-0,550	-0,157%	350,500	356,000	347,150	305.342
24/03/2022	349,900	-7,350	-2,057%	351,900	356,150	346,650	515.424
23/03/2022	357,250	-6,100	-1,679%	365,000	366,300	355,000	353.521
22/03/2022	363,350	8,200	2,309%	355,600	364,650	355,200	464.844
21/03/2022	355,150	-7,550	-2,082%	360,450	363,750	354,600	376.363
18/03/2022	362,700	1,850	0,513%	358,750	362,700	351,000	1.024.620
17/03/2022	360,850	0,900	0,250%	362,750	362,800	355,900	413.639
16/03/2022	359,950	15,950	4,637%	352,000	365,250	349,250	579.503
15/03/2022	344,000	-1,250	-0,362%	341,250	347,300	334,350	518.097
14/03/2022	345,250	7,050	2,085%	340,700	348,000	333,750	545.929
11/03/2022	338,200	-0,600	-0,177%	339,000	346,450	329,750	766.924
10/03/2022	338,800	-17,200	-4,831%	353,650	353,800	336,600	782.532
09/03/2022	356,000	27,700	8,437%	336,300	356,000	336,300	903.692
08/03/2022	328,300	-13,550	-3,964%	336,600	347,350	326,050	877.913
07/03/2022	341,850	5,450	1,620%	325,000	347,200	322,500	884.180
04/03/2022	336,400	-9,900	-2,859%	343,050	346,250	336,400	736.673

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
AIR LIQUIDE	128,920	-0,32	129,700	128,100	646.215	83.343.121	61.064	17:35:19
AIRBUS	105,840	0,25	106,220	104,220	1.094.141	115.575.629	-	17:35:02
ALSTOM	23,040	0,79	23,190	22,610	859.694	19.766.121	6.797	17:35:20
ARCELORMITTA	23,095	0,24	23,400	22,590	3.114.369	71.712.839	-	17:35:11
AXA	21,425	1,01	21,550	21,150	3.760.568	80.503.836	51.814	17:35:02
BNP P. ACT.A	44,725	2,08	45,010	43,735	2.731.093	121.894.103	55.897	17:35:24
BOUYGUES	29,170	1,18	29,240	28,740	785.042	22.847.745	11.107	17:35:05
CAPGEMINI	169,800	-0,76	170,800	168,600	241.094	40.958.222	28.660	17:35:00
CARREFOUR	16,970	0,65	17,135	16,775	1.761.307	29.904.621	13.875	17:35:23
CREDIT AGR.	8,667	1,81	8,715	8,463	5.732.414	49.554.037	25.279	17:35:14
DANONE	54,260	0,97	54,500	53,460	941.219	50.972.700	37.256	17:35:28
DASSAULT SYS	39,125	-0,90	39,455	38,780	1.138.592	44.600.681	10.339	17:35:12
ENGIE	11,640	1,96	11,780	11,326	4.874.829	56.619.145	28.347	17:35:10
ESSILORLUXOT	153,950	-0,61	155,100	152,850	334.393	51.525.802	67.584	17:35:29
EUROAPI	15,638	-5,11	16,780	15,638	384.274	6.189.848	-	17:35:25
EUROFINS SCI	81,340	-2,12	82,900	80,900	379.625	30.924.514	15.515	17:35:20
HERMES INTL	1.209,000	0,33	1.219,000	1.192,000	53.397	64.525.285	-	17:35:15
KERING	533,000	0,32	537,400	526,400	100.760	53.707.424	66.635	17:35:25
L'OREAL	353,750	0,04	354,250	350,250	368.344	130.130.491	198.049	17:35:14
LEGRAND	77,200	-1,61	78,440	76,760	503.537	38.980.148	20.613	17:35:23
LVMH	637,400	0,43	643,100	630,300	232.764	148.331.926	321.732	17:35:28
MICHELIN	28,325	0,30	28,600	27,870	1.226.724	34.772.786	5.051	17:35:01
ORANGE	10,270	1,50	10,320	10,104	6.046.550	62.072.047	1.644	17:35:08
PERNOD RIC.	186,900	0,75	187,350	184,250	289.543	53.965.305	48.945	17:35:23
PUBLIC GR.SA	49,720	-1,07	50,460	49,480	825.978	41.258.447	12.318	17:35:19
RENAULT	26,365	2,07	26,930	25,650	1.816.618	47.949.455	7.797	17:35:23
S.GOBAIN	43,015	-0,70	43,575	42,665	1.006.920	43.330.615	22.913	17:35:10
SAFRAN	102,600	-0,87	103,240	101,660	561.035	57.547.713	41.097	17:35:13
SANOFI	98,050	0,71	98,680	97,130	1.031.075	101.164.508	123.442	17:35:11
SCHNEID.EL.	124,360	-0,97	125,440	123,800	588.260	73.202.903	70.521	17:35:03
SOC.GENER.	20,840	1,96	20,970	20,230	3.327.037	69.066.412	17.784	17:35:24
STELLANTIS N	12,852	1,60	12,904	12,470	3.407.090	43.565.505	-	17:35:04
STMICROELEC.	34,145	0,63	34,400	33,830	1.452.340	49.602.623	-	17:35:01
TELEPERFORMA	325,800	-1,30	331,500	325,100	116.514	38.130.554	19.134	17:35:25
THALES	118,450	-1,17	120,150	116,300	440.673	52.045.972	25.242	17:35:18
TOTALENERGIE	49,100	1,15	49,120	47,850	4.106.096	200.140.500	-	17:35:10
UNIBAIL-WFD	51,490	-1,02	52,130	51,030	421.113	21.758.726	-	17:35:06
VEOLIA ENV.	23,850	0,34	24,210	23,630	1.302.007	31.105.265	13.529	17:35:21
VINCI	90,050	0,54	90,400	89,240	726.556	65.348.495	52.996	17:35:18
VIVENDI	10,055	0,45	10,070	9,956	1.540.231	15.460.083	11.920	17:35:17
WORLDLINE PR	36,790	0,55	37,200	36,140	465.435	17.110.641	10.267	17:35:20

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
ADIDAS AG NA	176,020	0,00	-	-	-	-	36.826
HERMES INTL	1.209,000	0,33	1.219,000	1.192,000	53.397	64.525.285	-
L'OREAL	353,750	0,04	354,250	350,250	368.344	130.130.491	198.049
LVMH	637,400	0,43	643,100	630,300	232.764	148.331.926	321.732
Nike, Inc. C	109,280	0,15	109,610	107,680	5.075.952	552.310.253	-
PHILIPS KON	20,075	-7,68	20,460	19,226	10.122.934	200.234.854	18.289
Procter & Ga	143,990	0,68	144,420	142,530	5.258.779	755.573.814	-