Orange S.A. (ORA.PA)

Paris - Paris Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

10.80

-0.02

(-0.20%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

28 sept 2022 - 28 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 sept 2023	10.86	10.91	10.78	10.80	10.80	4,491,127
27 sept 2023	10.98	10.98	10.78	10.82	10.82	4,534,232
26 sept 2023	11.00	11.00	10.93	10.99	10.99	3,932,529
25 sept 2023	11.10	11.13	10.92	10.99	10.99	4,663,376
22 sept 2023	11.22	11.22	11.08	11.09	11.09	5,274,634
21 sept 2023	11.27	11.29	11.15	11.29	11.29	6,045,463
20 sept 2023	11.20	11.32	11.19	11.25	11.25	4,848,480
19 sept 2023	11.12	11.17	11.09	11.17	11.17	4,100,561
18 sept 2023	11.04	11.11	11.01	11.10	11.10	5,499,200
15 sept 2023	11.00	11.13	11.00	11.06	11.06	14,716,059
14 sept 2023	10.97	11.04	10.96	10.98	10.98	5,926,455
13 sept 2023	10.95	10.98	10.85	10.92	10.92	3,583,749
12 sept 2023	10.95	11.04	10.94	10.97	10.97	3,732,996
11 sept 2023	10.85	10.92	10.84	10.92	10.92	3,651,782
08 sept 2023	10.78	10.84	10.72	10.79	10.79	3,344,534
07 sept 2023	10.55	10.79	10.52	10.78	10.78	6,372,849
06 sept 2023	10.43	10.55	10.41	10.55	10.55	5,325,840
05 sept 2023	10.35	10.40	10.21	10.38	10.38	3,652,963
04 sept 2023	10.45	10.48	10.36	10.38	10.38	2,730,534
01 sept 2023	10.38	10.48	10.35	10.43	10.43	2,874,381
31 ago 2023	10.39	10.48	10.36	10.36	10.36	6,266,670
30 ago 2023	10.40	10.42	10.36	10.37	10.37	2,289,801
29 ago 2023	10.34	10.41	10.33	10.37	10.37	4,559,647
28 ago 2023	10.28	10.37	10.28	10.31	10.31	2,913,701
25 ago 2023	10.26	10.33	10.23	10.26	10.26	2,455,927
24 ago 2023	10.27	10.31	10.20	10.24	10.24	2,576,746
23 ago 2023	10.20	10.28	10.19	10.27	10.27	2,917,774
22 ago 2023	10.24	10.29	10.19	10.19	10.19	2,722,299
21 ago 2023	10.23	10.29	10.20	10.22	10.22	3,100,929
18 ago 2023	10.22	10.27	10.17	10.26	10.26	3,613,295
17 ago 2023	10.19	10.23	10.14	10.22	10.22	2,884,987
16 ago 2023	10.23	10.23	10.19	10.22	10.22	2,841,281
15 ago 2023	10.31	10.35	10.23	10.24	10.24	3,194,151
14 ago 2023	10.27	10.35	10.25	10.32	10.32	4,636,326
11 ago 2023	10.23	10.29	10.22	10.26	10.26	3,244,501
10 ago 2023	10.20	10.27	10.16	10.23	10.23	4,241,554
09 ago 2023	10.11	10.20	10.07	10.17	10.17	4,480,490
08 ago 2023	10.07	10.12	10.05	10.09	10.09	2,721,924
07 ago 2023	-	-	-	-	-	-
04 ago 2023	10.13	10.15	10.04	10.09	10.09	4,374,790
03 ago 2023	10.17	10.17	9.98	10.09	10.09	6,978,060
02 ago 2023	10.21	10.23	10.12	10.21	10.21	7,497,183
01 ago 2023	10.27	10.31	10.19	10.23	10.23	4,793,421
31 jul 2023	10.36	10.38	10.28	10.28	10.28	5,469,302
28 jul 2023	10.43	10.48	10.34	10.39	10.39	6,004,208
27 jul 2023	10.59	10.60	10.44	10.48	10.48	6,569,232
26 jul 2023	10.57	10.60	10.28	10.51	10.51	9,700,654
25 jul 2023	10.85	10.85	10.73	10.73	10.73	4,800,905
24 jul 2023	10.81	10.96	10.80	10.86	10.86	4,285,265
21 jul 2023	10.83	10.85	10.71	10.76	10.76	5,009,500
20 jul 2023	10.62	10.82	10.59	10.79	10.79	7,089,204
19 jul 2023	10.49	10.63	10.49	10.57	10.57	5,169,655
18 jul 2023	10.48	10.48	10.32	10.44	10.44	5,173,996
17 jul 2023	10.47	10.61	10.47	10.51	10.51	3,285,078
14 jul 2023	10.45	10.59	10.45	10.49	10.49	3,133,312
13 jul 2023	10.47	10.52	10.44	10.45	10.45	5,068,826
12 jul 2023	10.43	10.51	10.43	10.47	10.47	4,190,211
11 jul 2023	10.35	10.44	10.31	10.43	10.43	3,272,069
10 jul 2023	10.34	10.45	10.32	10.38	10.38	4,967,531
07 jul 2023	10.46	10.46	10.18	10.33	10.33	8,551,011
06 jul 2023	10.59	10.59	10.39	10.48	10.48	6,147,028
05 jul 2023	10.65	10.69	10.51	10.59	10.59	5,386,489
04 jul 2023	10.70	10.73	10.64	10.64	10.64	2,760,455
03 jul 2023	10.74	10.81	10.66	10.69	10.69	4,094,411
30 jun 2023	10.73	10.81	10.69	10.70	10.70	6,666,684
29 jun 2023	10.54	10.80	10.51	10.75	10.75	8,275,918
28 jun 2023	10.50	10.55	10.47	10.52	10.52	6,579,032
27 jun 2023	10.40	10.47	10.29	10.47	10.47	3,931,241
26 jun 2023	10.35	10.40	10.28	10.38	10.38	4,177,255
23 jun 2023	10.26	10.38	10.25	10.37	10.37	4,625,932
22 jun 2023	10.30	10.30	10.21	10.23	10.23	3,549,167
21 jun 2023	10.29	10.33	10.23	10.31	10.31	3,146,184
20 jun 2023	10.32	10.35	10.26	10.31	10.31	4,616,793
19 jun 2023	10.38	10.40	10.22	10.32	10.32	5,440,057
16 jun 2023	10.32	10.41	10.31	10.39	10.39	10,800,714
15 jun 2023	10.30	10.38	10.26	10.36	10.36	4,491,983
14 jun 2023	10.29	10.43	10.24	10.31	10.31	5,314,586
13 jun 2023	10.40	10.41	10.27	10.29	10.29	5,083,364
12 jun 2023	10.55	10.56	10.39	10.39	10.39	4,214,967
09 jun 2023	10.61	10.62	10.52	10.53	10.53	4,105,455
08 jun 2023	10.71	10.73	10.56	10.60	10.60	4,190,387
07 jun 2023	10.65	10.78	10.63	10.69	10.69	4,024,657
06 jun 2023	10.80	10.81	10.61	10.69	10.69	7,997,749
05 jun 2023	10.73	10.86	10.70	10.80	10.80	6,819,499
05 jun 2023	0.4 Dividendo
02 jun 2023	11.13	11.25	10.88	11.03	10.63	8,691,992
01 jun 2023	-	-	-	-	-	-
31 may 2023	11.20	11.30	11.12	11.17	10.77	20,251,790
30 may 2023	11.39	11.40	11.12	11.22	10.81	6,384,079
29 may 2023	11.43	11.45	11.32	11.38	10.97	3,022,805
26 may 2023	11.43	11.43	11.22	11.39	10.98	4,948,915
25 may 2023	11.62	11.62	11.36	11.44	11.03	5,824,644
24 may 2023	11.59	11.72	11.51	11.58	11.16	6,781,006
23 may 2023	11.49	11.63	11.44	11.60	11.18	5,028,466
22 may 2023	11.34	11.56	11.34	11.50	11.08	6,287,463
19 may 2023	11.30	11.34	11.08	11.32	10.91	6,578,703
18 may 2023	11.43	11.45	11.33	11.33	10.92	4,406,432
17 may 2023	11.52	11.55	11.41	11.43	11.01	4,407,636
16 may 2023	11.52	11.56	11.45	11.52	11.11	5,142,078
15 may 2023	11.59	11.63	11.54	11.56	11.14	3,161,428
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 5004,300.43+25.92(+0.61%)

Dow Jones33,672.53+122.26(+0.36%)

Nasdaq13,196.36+103.51(+0.79%)

Russell 20001,794.00+15.10(+0.85%)

Petróleo91.66-2.02(-2.16%)

Oro1,882.70-8.20(-0.43%)

Orange S.A. (ORA.PA)

S&P 500
4,300.43
+25.92(+0.61%)

Dow Jones
33,672.53
+122.26(+0.36%)

Nasdaq
13,196.36
+103.51(+0.79%)

Russell 2000
1,794.00
+15.10(+0.85%)

Petróleo
91.66
-2.02(-2.16%)

Oro
1,882.70
-8.20(-0.43%)