U.S. markets closed

Orange S.A. (ORA.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
10.44+0.07 (+0.63%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202410.4010.4810.3910.4410.444,270,806
11 abr 202410.4110.5310.3610.3710.375,323,195
10 abr 202410.5710.5910.4110.4110.416,609,287
09 abr 202410.6010.6210.5410.5610.565,643,138
08 abr 202410.6910.7010.5910.6010.604,389,193
05 abr 202410.8210.8210.6810.7110.715,987,907
04 abr 202410.8510.9310.8410.8410.844,360,588
03 abr 202410.9110.9910.8510.8510.856,726,343
02 abr 202410.9210.9810.8510.8910.895,717,959
28 mar 202410.8210.9210.8210.8910.895,348,634
27 mar 202410.6110.8810.6110.8110.815,000,954
26 mar 202410.6310.6610.5410.6310.634,887,535
25 mar 202410.6110.7210.6010.6410.644,172,384
22 mar 202410.5410.6710.5310.6210.624,368,397
21 mar 202410.6410.6710.5010.5110.514,358,993
20 mar 202410.6210.6510.5610.6410.643,048,161
19 mar 202410.6110.6710.5910.6010.603,947,088
18 mar 202410.5010.6310.4810.6010.604,233,496
15 mar 202410.4310.6010.4210.5210.5218,259,734
14 mar 202410.4510.5010.4110.4310.434,284,905
13 mar 202410.4610.4710.3710.4410.448,444,195
12 mar 202410.6010.6210.4410.4410.447,559,336
11 mar 202410.6110.7110.5910.5910.593,494,590
08 mar 202410.4710.6010.4310.6010.605,058,001
07 mar 202410.5310.6810.4910.5110.515,948,676
06 mar 202410.6210.6810.5310.5310.534,441,470
05 mar 202410.5610.6210.4610.6210.623,001,649
04 mar 202410.6010.6010.5010.5310.533,467,185
01 mar 202410.6010.6410.5610.5810.584,014,104
29 feb 202410.6610.7410.6010.6110.618,991,184
28 feb 202410.7810.8410.6710.6910.693,524,255
27 feb 202410.6810.7810.6710.7410.744,053,971
26 feb 202410.7610.7710.6810.7110.713,453,384
23 feb 202410.7810.7810.5410.7710.776,239,364
22 feb 202410.8510.8910.7710.7710.775,447,606
21 feb 202410.8610.8710.7410.8510.853,974,959
20 feb 202410.8410.9110.7910.9010.904,513,463
19 feb 202410.8110.9010.8010.8510.853,902,084
16 feb 202410.8010.8110.6810.7710.775,145,979
15 feb 202410.6310.8410.6310.7510.757,897,992
14 feb 202410.6310.7310.5910.6310.635,452,076
13 feb 202410.5710.7210.5610.6510.654,509,534
12 feb 202410.5210.6010.5110.5710.572,852,151
09 feb 202410.5610.6210.5010.5210.524,368,190
08 feb 202410.6810.6810.5510.5910.594,609,723
07 feb 202410.7810.8310.6610.6710.674,710,250
06 feb 202410.8510.8610.7610.7910.794,042,324
05 feb 202410.9510.9710.8110.8710.873,560,904
02 feb 202410.9811.0410.9310.9610.963,387,410
01 feb 202411.0611.1510.9110.9410.945,874,613
31 ene 202411.0211.0410.9211.0011.005,570,384
30 ene 202411.0611.1010.9811.0011.003,905,186
29 ene 202411.1811.2010.9811.0511.055,391,914
26 ene 202411.2011.2311.1211.1711.173,834,054
25 ene 202411.2511.2511.1611.2311.233,089,942
24 ene 202411.3611.3711.2411.2511.254,160,595
23 ene 202411.2311.3211.2111.3011.303,786,896
22 ene 202411.2111.2711.1711.2311.233,649,458
19 ene 202411.1911.2311.1711.2011.202,937,368
18 ene 202411.1411.2011.0811.1611.164,084,682
17 ene 202411.1011.2111.0511.2111.215,872,848
16 ene 202411.0511.0910.9711.0911.094,336,617
15 ene 202410.9711.0310.9011.0011.005,175,212
12 ene 202410.5710.7710.5410.7710.775,174,811
11 ene 202410.5710.6710.5210.5410.545,073,559
10 ene 202410.5010.5810.4910.5410.543,914,566
09 ene 202410.7010.7110.5110.5310.535,132,420
08 ene 202410.7110.7310.6210.6910.692,456,273
05 ene 202410.6310.7810.6210.7110.714,136,562
04 ene 202410.6010.7010.5910.6510.653,504,720
03 ene 202410.5510.6710.5510.6210.625,401,904
02 ene 202410.3810.4910.3510.4910.493,932,590
29 dic 202310.3510.3610.2810.3010.302,750,597
28 dic 202310.4010.4010.3110.3110.312,939,731
27 dic 202310.4310.4410.3310.3810.384,398,776
22 dic 202310.4710.5110.4610.4710.472,127,692
21 dic 202310.4510.4710.4110.4510.452,987,831
20 dic 202310.4610.5010.4110.4610.464,262,238
19 dic 202310.4710.4810.3410.3810.384,541,722
18 dic 202310.5810.6010.4410.4510.455,122,772
15 dic 202310.6410.6510.5310.5610.5610,789,218
14 dic 202310.7710.8010.6310.6710.679,211,308
13 dic 202311.1311.1310.7410.8010.8010,599,170
12 dic 202311.1011.1811.0011.1611.164,284,113
11 dic 202311.1011.1711.0711.1011.103,840,156
08 dic 202311.1311.1411.0711.0911.094,552,308
07 dic 202311.1611.2211.1211.1411.143,936,277
06 dic 202311.1811.2311.1311.1311.133,935,866
05 dic 202311.1211.2011.1011.1711.174,122,290
04 dic 202311.0811.1210.9611.1211.125,864,440
04 dic 20230.3 Dividendo
01 dic 202311.3511.4111.3111.3811.085,366,638
30 nov 202311.2411.3511.2411.3011.0111,423,747
29 nov 202311.3011.3511.2011.2610.964,377,399
28 nov 202311.2211.3611.1811.3011.014,905,308
27 nov 202311.2011.2611.2011.2410.943,618,975
24 nov 202311.1111.1911.0911.1710.872,548,668
23 nov 202311.0911.1411.0711.1210.833,324,421
22 nov 202311.0711.1311.0611.0810.792,816,041
21 nov 202311.0511.0710.9711.0410.753,023,764
*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...