Singapore markets close in 2 hours 7 minutes
Straits Times Index
3,335.71 +2.91 (+0.09%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,292.17 +2,460.87 (+4.05%) CMC Crypto 200
1,313.14 +11.07 (+0.85%)
L'Oréal S.A. (ORN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 09:41AM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | - |
| 27 Jun 2024 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | - |
| 26 Jun 2024 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | - |
| 25 Jun 2024 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | - |
| 24 Jun 2024 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | - |
| 21 Jun 2024 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | - |
| 20 Jun 2024 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | - |
| 19 Jun 2024 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | - |
| 18 Jun 2024 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 246 |
| 17 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 14 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 13 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 12 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 11 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 10 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 07 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 06 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 05 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 04 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 03 Jun 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 31 May 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 30 May 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 29 May 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 28 May 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 27 May 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 24 May 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 23 May 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | - |
| 22 May 2024 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 80 |
| 21 May 2024 | 7,972.50 | 7,985.63 | 7,972.50 | 7,985.63 | 7,985.63 | 36 |
| 20 May 2024 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | - |
| 17 May 2024 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | - |
| 16 May 2024 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | - |
| 15 May 2024 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | - |
| 14 May 2024 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 8 |
| 13 May 2024 | 8,277.61 | 8,277.61 | 8,277.61 | 8,277.61 | 8,277.61 | 600 |
| 10 May 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | - |
| 09 May 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | - |
| 08 May 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | - |
| 07 May 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | - |
| 06 May 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | - |
| 03 May 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | - |
| 02 May 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | - |
| 30 Apr 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | - |
| 29 Apr 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | - |
| 26 Apr 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | - |
| 26 Apr 2024 | 6.6 Dividend | |||||
| 25 Apr 2024 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,061.49 | 273 |
| 24 Apr 2024 | 8,049.56 | 8,049.56 | 8,049.56 | 8,049.56 | 8,042.98 | - |
| 23 Apr 2024 | 8,049.56 | 8,049.56 | 8,049.56 | 8,049.56 | 8,042.98 | - |
| 22 Apr 2024 | 8,049.56 | 8,049.56 | 8,049.56 | 8,049.56 | 8,042.98 | 405 |
| 19 Apr 2024 | 7,530.73 | 7,530.73 | 7,530.73 | 7,530.73 | 7,524.57 | - |
| 18 Apr 2024 | 7,530.73 | 7,530.73 | 7,530.73 | 7,530.73 | 7,524.57 | - |
| 17 Apr 2024 | 7,530.73 | 7,530.73 | 7,530.73 | 7,530.73 | 7,524.57 | - |
| 16 Apr 2024 | 7,530.73 | 7,530.73 | 7,530.73 | 7,530.73 | 7,524.57 | - |
| 15 Apr 2024 | 7,530.73 | 7,530.73 | 7,530.73 | 7,530.73 | 7,524.57 | 8 |
| 12 Apr 2024 | 7,347.46 | 7,347.46 | 7,347.46 | 7,347.46 | 7,341.45 | 459 |
| 11 Apr 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 10 Apr 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 09 Apr 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 08 Apr 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 05 Apr 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 04 Apr 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 03 Apr 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 02 Apr 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 01 Apr 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 27 Mar 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 26 Mar 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 25 Mar 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 22 Mar 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 21 Mar 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 20 Mar 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 19 Mar 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 15 Mar 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 14 Mar 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | - |
| 13 Mar 2024 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 8,310.44 | 65 |
| 12 Mar 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 11 Mar 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 08 Mar 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 07 Mar 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 06 Mar 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 05 Mar 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 04 Mar 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 01 Mar 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 29 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 28 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 27 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 26 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 23 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 22 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 21 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 20 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 19 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 16 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 15 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 14 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 13 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 12 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 09 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 08 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| 07 Feb 2024 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 8,306.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.