U.S. Markets close in 4 hrs 47 mins

Orange S.A. (ORA.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
10.64-0.06 (-0.61%)
A partir del 04:58PM CEST. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202410.7210.7310.6210.6410.642,216,767
27 may 202410.7010.7310.6610.7010.702,398,399
24 may 202410.6310.6910.5710.6810.683,930,648
23 may 202410.6910.6910.5410.6010.605,614,735
22 may 202410.8010.8010.6010.7010.706,991,022
21 may 202410.8410.8610.8010.8010.804,810,483
20 may 202410.8110.8610.7810.8410.843,568,325
17 may 202410.7810.8210.7710.8110.816,500,580
16 may 202410.7010.7710.6410.7710.775,744,710
15 may 202410.6710.8010.6310.7210.726,679,513
14 may 202410.6510.7210.6310.6710.674,255,359
13 may 202410.5810.6910.5810.6410.644,128,608
10 may 202410.6010.6810.5710.5710.575,882,933
09 may 202410.5310.6810.5210.5710.574,497,340
08 may 202410.4710.5310.4710.5210.525,380,105
07 may 202410.4410.5110.4010.4310.437,217,154
06 may 202410.4710.5210.4310.4310.434,865,051
03 may 202410.4010.5210.3810.4510.454,912,488
02 may 202410.3610.4610.3510.4010.404,660,587
30 abr 202410.4710.4810.3910.4310.438,435,067
29 abr 202410.4410.5710.3810.4810.485,416,600
26 abr 202410.5110.5410.3910.4010.407,020,786
25 abr 202410.5610.6610.4410.4810.487,176,650
24 abr 202410.8210.8810.5610.6510.6512,579,701
23 abr 202411.0711.1111.0411.0411.047,673,514
22 abr 202410.9011.0910.8811.0611.067,996,715
19 abr 202410.7210.9010.7110.8510.856,782,584
18 abr 202410.5510.7010.5310.6810.685,042,673
17 abr 202410.4910.6310.4410.5610.566,823,025
16 abr 202410.3610.4810.3110.4810.487,724,637
15 abr 202410.4410.4410.3410.3610.365,243,176
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
*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...