Orange S.A. (FTE.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

10.44

+0.05

(+0.48%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	10.45	10.51	10.44	10.44	10.44	3,714
02 may 2024	10.38	10.44	10.38	10.39	10.39	2,098
30 abr 2024	10.45	10.45	10.36	10.36	10.36	3,900
29 abr 2024	10.43	10.53	10.40	10.48	10.48	23,747
26 abr 2024	10.46	10.48	10.39	10.39	10.39	46,975
25 abr 2024	10.53	10.54	10.46	10.48	10.48	6,431
24 abr 2024	10.89	10.89	10.59	10.59	10.59	28,978
23 abr 2024	11.11	11.11	11.03	11.03	11.03	4,309
22 abr 2024	10.90	11.07	10.90	11.05	11.05	4,719
19 abr 2024	10.72	10.88	10.72	10.85	10.85	8,921
18 abr 2024	10.56	10.69	10.56	10.69	10.69	6,667
17 abr 2024	10.45	10.61	10.45	10.56	10.56	663
16 abr 2024	10.38	10.44	10.37	10.44	10.44	851
15 abr 2024	10.43	10.44	10.38	10.39	10.39	4,666
12 abr 2024	10.44	10.45	10.40	10.43	10.43	9,071
11 abr 2024	10.45	10.51	10.38	10.38	10.38	4,541
10 abr 2024	10.57	10.57	10.40	10.40	10.40	26,604
09 abr 2024	10.58	10.58	10.56	10.56	10.56	3,036
08 abr 2024	10.68	10.68	10.62	10.62	10.62	1,108
05 abr 2024	10.80	10.80	10.68	10.70	10.70	1,022
04 abr 2024	10.88	10.88	10.85	10.85	10.85	300
03 abr 2024	10.90	10.90	10.85	10.85	10.85	139
02 abr 2024	10.94	10.98	10.87	10.89	10.89	9,155
28 mar 2024	10.85	10.88	10.85	10.87	10.87	4,070
27 mar 2024	10.67	10.79	10.67	10.79	10.79	402
26 mar 2024	10.62	10.65	10.58	10.63	10.63	3,144
25 mar 2024	10.62	10.69	10.62	10.64	10.64	2,702
22 mar 2024	10.55	10.65	10.55	10.61	10.61	2,325
21 mar 2024	10.63	10.64	10.51	10.51	10.51	12,494
20 mar 2024	10.61	10.63	10.57	10.63	10.63	2,988
19 mar 2024	10.62	10.64	10.61	10.62	10.62	12,173
18 mar 2024	10.50	10.60	10.50	10.59	10.59	4,759
15 mar 2024	10.48	10.54	10.46	10.53	10.53	559
14 mar 2024	10.45	10.47	10.42	10.44	10.44	5,761
13 mar 2024	10.44	10.45	10.37	10.43	10.43	18,410
12 mar 2024	10.59	10.62	10.43	10.43	10.43	21,737
11 mar 2024	10.66	10.66	10.60	10.60	10.60	360
08 mar 2024	10.48	10.59	10.48	10.59	10.59	16,805
07 mar 2024	10.55	10.57	10.50	10.50	10.50	1,508
06 mar 2024	10.66	10.66	10.53	10.53	10.53	325
05 mar 2024	10.61	10.61	10.61	10.61	10.61	-
04 mar 2024	10.54	10.54	10.53	10.53	10.53	41,529
01 mar 2024	10.58	10.63	10.57	10.57	10.57	3,139
29 feb 2024	10.68	10.68	10.61	10.61	10.61	2,784
28 feb 2024	10.80	10.83	10.68	10.68	10.68	2,543
27 feb 2024	10.73	10.74	10.69	10.74	10.74	958
26 feb 2024	10.72	10.72	10.69	10.70	10.70	1,354
23 feb 2024	10.65	10.75	10.55	10.75	10.75	5,859
22 feb 2024	10.82	10.87	10.77	10.77	10.77	5,566
21 feb 2024	10.79	10.84	10.76	10.84	10.84	2,924
20 feb 2024	10.82	10.90	10.82	10.90	10.90	1,154
19 feb 2024	10.84	10.91	10.82	10.91	10.91	4,444
16 feb 2024	10.74	10.76	10.73	10.75	10.75	6,139
15 feb 2024	10.82	10.82	10.69	10.75	10.75	8,295
14 feb 2024	10.62	10.70	10.62	10.63	10.63	16,734
13 feb 2024	10.57	10.68	10.57	10.64	10.64	4,602
12 feb 2024	10.51	10.58	10.51	10.56	10.56	1,600
09 feb 2024	10.53	10.56	10.51	10.51	10.51	5,060
08 feb 2024	10.61	10.64	10.60	10.60	10.60	2,497
07 feb 2024	10.76	10.77	10.66	10.68	10.68	3,948
06 feb 2024	10.84	10.84	10.80	10.80	10.80	4,742
05 feb 2024	10.90	10.90	10.82	10.86	10.86	9,061
02 feb 2024	10.95	10.96	10.95	10.96	10.96	1,480
01 feb 2024	11.10	11.10	10.94	10.94	10.94	315
31 ene 2024	10.97	11.01	10.94	11.01	11.01	1,170
30 ene 2024	11.07	11.07	11.00	11.00	11.00	2,504
29 ene 2024	11.16	11.16	11.00	11.04	11.04	15,957
26 ene 2024	11.18	11.18	11.17	11.17	11.17	1,099
25 ene 2024	11.24	11.24	11.21	11.22	11.22	1,701
24 ene 2024	11.27	11.29	11.25	11.25	11.25	1,410
23 ene 2024	11.23	11.31	11.23	11.29	11.29	8,603
22 ene 2024	11.20	11.25	11.20	11.23	11.23	8,473
19 ene 2024	11.21	11.22	11.18	11.20	11.20	14,915
18 ene 2024	11.13	11.18	11.13	11.17	11.17	1,799
17 ene 2024	11.13	11.20	11.06	11.20	11.20	7,518
16 ene 2024	11.05	11.09	11.05	11.09	11.09	2,000
15 ene 2024	10.83	11.10	10.83	11.10	11.10	11,351
12 ene 2024	10.59	10.77	10.59	10.77	10.77	13,856
11 ene 2024	10.66	10.66	10.52	10.54	10.54	1,472
10 ene 2024	10.50	10.55	10.50	10.55	10.55	16,410
09 ene 2024	10.69	10.69	10.53	10.54	10.54	14,163
08 ene 2024	10.65	10.68	10.64	10.68	10.68	1,357
05 ene 2024	10.66	10.75	10.63	10.70	10.70	10,458
04 ene 2024	10.62	10.68	10.61	10.65	10.65	14,691
03 ene 2024	10.59	10.63	10.58	10.62	10.62	2,932
02 ene 2024	10.37	10.49	10.37	10.49	10.49	11,470
29 dic 2023	10.32	10.32	10.28	10.28	10.28	920
28 dic 2023	10.38	10.39	10.30	10.32	10.32	7,270
27 dic 2023	10.42	10.42	10.34	10.38	10.38	1,863
22 dic 2023	10.50	10.50	10.46	10.47	10.47	2,393
21 dic 2023	10.44	10.45	10.43	10.44	10.44	728
20 dic 2023	10.46	10.49	10.45	10.46	10.46	525
19 dic 2023	10.41	10.41	10.37	10.38	10.38	2,881
18 dic 2023	10.55	10.57	10.45	10.46	10.46	17,386
15 dic 2023	10.64	10.64	10.53	10.57	10.57	38,619
14 dic 2023	10.79	10.79	10.65	10.68	10.68	7,276
13 dic 2023	11.04	11.04	10.82	10.82	10.82	9,138
12 dic 2023	11.00	11.16	11.00	11.16	11.16	2,484
11 dic 2023	11.08	11.14	11.08	11.12	11.12	1,771
08 dic 2023	11.10	11.11	11.08	11.11	11.11	4,119
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Orange S.A. (FTE.DE)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)