Orange S.A. (FNCTF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

10.54

0.00

(0.00%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	10.54	10.54	10.54	10.54	10.54	-
25 jul 2024	10.54	10.54	10.54	10.54	10.54	-
24 jul 2024	10.54	10.54	10.54	10.54	10.54	-
23 jul 2024	10.54	10.54	10.54	10.54	10.54	700
22 jul 2024	10.54	10.54	10.54	10.54	10.54	-
19 jul 2024	10.54	10.54	10.54	10.54	10.54	900
18 jul 2024	10.54	10.54	10.54	10.54	10.54	12,500
17 jul 2024	10.54	10.54	10.54	10.54	10.54	2,100
16 jul 2024	10.78	10.78	10.54	10.54	10.54	500
15 jul 2024	11.39	11.39	11.39	11.39	11.39	97,400
12 jul 2024	11.22	11.22	11.22	11.22	11.22	-
11 jul 2024	11.22	11.22	11.22	11.22	11.22	5,200
10 jul 2024	10.70	10.70	10.70	10.70	10.70	4,000
09 jul 2024	10.66	10.70	10.66	10.70	10.70	6,000
08 jul 2024	10.21	10.21	10.21	10.21	10.21	3,100
05 jul 2024	10.21	10.21	10.21	10.21	10.21	-
03 jul 2024	10.21	10.21	10.21	10.21	10.21	-
02 jul 2024	10.21	10.21	10.21	10.21	10.21	1,300
01 jul 2024	10.20	10.20	10.20	10.20	10.20	200
28 jun 2024	9.59	9.59	9.55	9.55	9.55	2,500
27 jun 2024	9.66	9.66	9.66	9.66	9.66	-
26 jun 2024	9.66	9.66	9.66	9.66	9.66	8,200
25 jun 2024	10.28	10.28	9.66	9.66	9.66	300
24 jun 2024	10.13	10.13	10.13	10.13	10.13	-
21 jun 2024	10.13	10.13	10.13	10.13	10.13	-
20 jun 2024	10.13	10.13	10.13	10.13	10.13	-
18 jun 2024	10.13	10.13	10.13	10.13	10.13	900
17 jun 2024	10.13	10.13	10.13	10.13	10.13	83,100
14 jun 2024	9.98	9.98	9.98	9.98	9.98	-
13 jun 2024	9.95	9.98	9.95	9.98	9.98	11,200
12 jun 2024	10.38	10.38	10.38	10.38	10.38	72,500
11 jun 2024	11.11	11.11	11.11	11.11	11.11	200
10 jun 2024	10.81	10.81	10.81	10.81	10.81	119,100
07 jun 2024	11.00	11.00	11.00	11.00	11.00	8,400
06 jun 2024	11.80	11.80	11.80	11.80	11.80	-
05 jun 2024	11.80	11.80	11.80	11.80	11.80	-
04 jun 2024	11.80	11.80	11.80	11.80	11.80	-
04 jun 2024	0.458 Dividendo
03 jun 2024	11.80	11.80	11.80	11.80	11.34	1,100
31 may 2024	11.80	11.80	11.80	11.80	11.34	-
30 may 2024	11.80	11.80	11.80	11.80	11.34	-
29 may 2024	11.80	11.80	11.80	11.80	11.34	-
28 may 2024	11.80	11.80	11.80	11.80	11.34	-
24 may 2024	11.80	11.80	11.80	11.80	11.34	3,900
23 may 2024	11.80	11.80	11.80	11.80	11.34	-
22 may 2024	11.80	11.80	11.80	11.80	11.34	-
21 may 2024	11.80	11.80	11.80	11.80	11.34	1,200
20 may 2024	12.05	12.05	12.05	12.05	11.58	-
17 may 2024	12.05	12.05	12.05	12.05	11.58	400
16 may 2024	11.34	11.34	11.34	11.34	10.90	-
15 may 2024	11.34	11.34	11.34	11.34	10.90	-
14 may 2024	11.81	11.81	11.34	11.34	10.90	900
13 may 2024	11.47	11.47	11.47	11.47	11.02	-
10 may 2024	11.47	11.47	11.47	11.47	11.02	-
09 may 2024	11.47	11.47	11.47	11.47	11.02	200
08 may 2024	11.26	11.26	11.26	11.26	10.82	1,100
07 may 2024	11.47	11.47	11.47	11.47	11.02	-
06 may 2024	11.47	11.47	11.47	11.47	11.02	-
03 may 2024	11.47	11.47	11.47	11.47	11.02	-
02 may 2024	11.47	11.47	11.47	11.47	11.02	-
01 may 2024	11.47	11.47	11.47	11.47	11.02	-
30 abr 2024	11.47	11.47	11.47	11.47	11.02	-
29 abr 2024	11.47	11.47	11.47	11.47	11.02	300
26 abr 2024	11.20	11.20	11.20	11.20	10.77	9,000
25 abr 2024	11.16	11.16	11.16	11.16	10.73	-
24 abr 2024	11.16	11.16	11.16	11.16	10.73	-
23 abr 2024	11.16	11.16	11.16	11.16	10.73	-
22 abr 2024	11.16	11.16	11.16	11.16	10.73	100
19 abr 2024	11.04	11.04	11.04	11.04	10.61	4,500
18 abr 2024	11.04	11.04	11.04	11.04	10.61	-
17 abr 2024	11.04	11.04	11.04	11.04	10.61	34,400
16 abr 2024	11.04	11.04	11.04	11.04	10.61	300
15 abr 2024	11.13	11.13	11.13	11.13	10.70	-
12 abr 2024	11.13	11.13	11.13	11.13	10.70	145,000
11 abr 2024	11.13	11.13	11.13	11.13	10.70	600
10 abr 2024	11.16	11.16	11.16	11.16	10.73	2,500
09 abr 2024	11.52	11.52	11.47	11.47	11.02	1,200
08 abr 2024	11.50	11.50	11.50	11.50	11.05	1,000
05 abr 2024	11.19	11.19	11.15	11.15	10.72	3,800
04 abr 2024	11.76	11.76	11.76	11.76	11.30	2,100
03 abr 2024	11.65	11.65	11.65	11.65	11.20	-
02 abr 2024	11.65	11.65	11.65	11.65	11.20	30,700
01 abr 2024	11.25	11.25	11.25	11.25	10.81	400
28 mar 2024	11.79	11.79	11.79	11.79	11.33	1,000
27 mar 2024	11.67	11.70	11.67	11.70	11.25	2,800
26 mar 2024	11.57	11.57	11.57	11.57	11.12	500
25 mar 2024	11.89	11.89	11.89	11.89	11.43	1,500
22 mar 2024	11.55	11.55	11.55	11.55	11.10	1,600
21 mar 2024	11.55	11.55	11.55	11.55	11.10	-
20 mar 2024	11.55	11.55	11.55	11.55	11.10	3,500
19 mar 2024	11.53	11.53	11.53	11.53	11.08	2,100
18 mar 2024	11.40	11.40	11.40	11.40	10.96	-
15 mar 2024	11.40	11.40	11.40	11.40	10.96	-
14 mar 2024	11.40	11.40	11.27	11.40	10.96	2,300
13 mar 2024	11.44	11.44	11.44	11.44	11.00	1,800
12 mar 2024	11.56	11.56	11.56	11.56	11.11	1,600
11 mar 2024	11.56	11.56	11.56	11.56	11.11	-
08 mar 2024	11.56	11.56	11.56	11.56	11.11	-
07 mar 2024	11.47	11.56	11.46	11.56	11.11	3,600
06 mar 2024	11.40	11.40	11.38	11.38	10.94	1,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Orange S.A. (FNCTF)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)