Orange S.A. (ORA.PA)

Paris - Paris Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

10.85

+0.17

(+1.64%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

20 abr 2023 - 20 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	10.72	10.90	10.71	10.85	10.85	6,782,584
18 abr 2024	10.55	10.70	10.53	10.68	10.68	5,042,673
17 abr 2024	10.49	10.63	10.44	10.56	10.56	6,823,025
16 abr 2024	10.36	10.48	10.31	10.48	10.48	7,724,637
15 abr 2024	10.44	10.44	10.34	10.36	10.36	5,243,176
12 abr 2024	10.40	10.48	10.39	10.44	10.44	4,270,806
11 abr 2024	10.41	10.53	10.36	10.37	10.37	5,323,195
10 abr 2024	10.57	10.59	10.41	10.41	10.41	6,609,287
09 abr 2024	10.60	10.62	10.54	10.56	10.56	5,643,138
08 abr 2024	10.69	10.70	10.59	10.60	10.60	4,389,193
05 abr 2024	10.82	10.82	10.68	10.71	10.71	5,987,907
04 abr 2024	10.85	10.93	10.84	10.84	10.84	4,360,588
03 abr 2024	10.91	10.99	10.85	10.85	10.85	6,726,343
02 abr 2024	10.92	10.98	10.85	10.89	10.89	5,717,959
28 mar 2024	10.82	10.92	10.82	10.89	10.89	5,348,634
27 mar 2024	10.61	10.88	10.61	10.81	10.81	5,000,954
26 mar 2024	10.63	10.66	10.54	10.63	10.63	4,887,535
25 mar 2024	10.61	10.72	10.60	10.64	10.64	4,172,384
22 mar 2024	10.54	10.67	10.53	10.62	10.62	4,368,397
21 mar 2024	10.64	10.67	10.50	10.51	10.51	4,358,993
20 mar 2024	10.62	10.65	10.56	10.64	10.64	3,048,161
19 mar 2024	10.61	10.67	10.59	10.60	10.60	3,947,088
18 mar 2024	10.50	10.63	10.48	10.60	10.60	4,233,496
15 mar 2024	10.43	10.60	10.42	10.52	10.52	18,259,734
14 mar 2024	10.45	10.50	10.41	10.43	10.43	4,284,905
13 mar 2024	10.46	10.47	10.37	10.44	10.44	8,444,195
12 mar 2024	10.60	10.62	10.44	10.44	10.44	7,559,336
11 mar 2024	10.61	10.71	10.59	10.59	10.59	3,494,590
08 mar 2024	10.47	10.60	10.43	10.60	10.60	5,058,001
07 mar 2024	10.53	10.68	10.49	10.51	10.51	5,948,676
06 mar 2024	10.62	10.68	10.53	10.53	10.53	4,441,470
05 mar 2024	10.56	10.62	10.46	10.62	10.62	3,001,649
04 mar 2024	10.60	10.60	10.50	10.53	10.53	3,467,185
01 mar 2024	10.60	10.64	10.56	10.58	10.58	4,014,104
29 feb 2024	10.66	10.74	10.60	10.61	10.61	8,991,184
28 feb 2024	10.78	10.84	10.67	10.69	10.69	3,524,255
27 feb 2024	10.68	10.78	10.67	10.74	10.74	4,053,971
26 feb 2024	10.76	10.77	10.68	10.71	10.71	3,453,384
23 feb 2024	10.78	10.78	10.54	10.77	10.77	6,239,364
22 feb 2024	10.85	10.89	10.77	10.77	10.77	5,447,606
21 feb 2024	10.86	10.87	10.74	10.85	10.85	3,974,959
20 feb 2024	10.84	10.91	10.79	10.90	10.90	4,513,463
19 feb 2024	10.81	10.90	10.80	10.85	10.85	3,902,084
16 feb 2024	10.80	10.81	10.68	10.77	10.77	5,145,979
15 feb 2024	10.63	10.84	10.63	10.75	10.75	7,897,992
14 feb 2024	10.63	10.73	10.59	10.63	10.63	5,452,076
13 feb 2024	10.57	10.72	10.56	10.65	10.65	4,509,534
12 feb 2024	10.52	10.60	10.51	10.57	10.57	2,852,151
09 feb 2024	10.56	10.62	10.50	10.52	10.52	4,368,190
08 feb 2024	10.68	10.68	10.55	10.59	10.59	4,609,723
07 feb 2024	10.78	10.83	10.66	10.67	10.67	4,710,250
06 feb 2024	10.85	10.86	10.76	10.79	10.79	4,042,324
05 feb 2024	10.95	10.97	10.81	10.87	10.87	3,560,904
02 feb 2024	10.98	11.04	10.93	10.96	10.96	3,387,410
01 feb 2024	11.06	11.15	10.91	10.94	10.94	5,874,613
31 ene 2024	11.02	11.04	10.92	11.00	11.00	5,570,384
30 ene 2024	11.06	11.10	10.98	11.00	11.00	3,905,186
29 ene 2024	11.18	11.20	10.98	11.05	11.05	5,391,914
26 ene 2024	11.20	11.23	11.12	11.17	11.17	3,834,054
25 ene 2024	11.25	11.25	11.16	11.23	11.23	3,089,942
24 ene 2024	11.36	11.37	11.24	11.25	11.25	4,160,595
23 ene 2024	11.23	11.32	11.21	11.30	11.30	3,786,896
22 ene 2024	11.21	11.27	11.17	11.23	11.23	3,649,458
19 ene 2024	11.19	11.23	11.17	11.20	11.20	2,937,368
18 ene 2024	11.14	11.20	11.08	11.16	11.16	4,084,682
17 ene 2024	11.10	11.21	11.05	11.21	11.21	5,872,848
16 ene 2024	11.05	11.09	10.97	11.09	11.09	4,336,617
15 ene 2024	10.97	11.03	10.90	11.00	11.00	5,175,212
12 ene 2024	10.57	10.77	10.54	10.77	10.77	5,174,811
11 ene 2024	10.57	10.67	10.52	10.54	10.54	5,073,559
10 ene 2024	10.50	10.58	10.49	10.54	10.54	3,914,566
09 ene 2024	10.70	10.71	10.51	10.53	10.53	5,132,420
08 ene 2024	10.71	10.73	10.62	10.69	10.69	2,456,273
05 ene 2024	10.63	10.78	10.62	10.71	10.71	4,136,562
04 ene 2024	10.60	10.70	10.59	10.65	10.65	3,504,720
03 ene 2024	10.55	10.67	10.55	10.62	10.62	5,401,904
02 ene 2024	10.38	10.49	10.35	10.49	10.49	3,932,590
29 dic 2023	10.35	10.36	10.28	10.30	10.30	2,750,597
28 dic 2023	10.40	10.40	10.31	10.31	10.31	2,939,731
27 dic 2023	10.43	10.44	10.33	10.38	10.38	4,398,776
22 dic 2023	10.47	10.51	10.46	10.47	10.47	2,127,692
21 dic 2023	10.45	10.47	10.41	10.45	10.45	2,987,831
20 dic 2023	10.46	10.50	10.41	10.46	10.46	4,262,238
19 dic 2023	10.47	10.48	10.34	10.38	10.38	4,541,722
18 dic 2023	10.58	10.60	10.44	10.45	10.45	5,122,772
15 dic 2023	10.64	10.65	10.53	10.56	10.56	10,789,218
14 dic 2023	10.77	10.80	10.63	10.67	10.67	9,211,308
13 dic 2023	11.13	11.13	10.74	10.80	10.80	10,599,170
12 dic 2023	11.10	11.18	11.00	11.16	11.16	4,284,113
11 dic 2023	11.10	11.17	11.07	11.10	11.10	3,840,156
08 dic 2023	11.13	11.14	11.07	11.09	11.09	4,552,308
07 dic 2023	11.16	11.22	11.12	11.14	11.14	3,936,277
06 dic 2023	11.18	11.23	11.13	11.13	11.13	3,935,866
05 dic 2023	11.12	11.20	11.10	11.17	11.17	4,122,290
04 dic 2023	11.08	11.12	10.96	11.12	11.12	5,864,440
04 dic 2023	0.3 Dividendo
01 dic 2023	11.35	11.41	11.31	11.38	11.08	5,366,638
30 nov 2023	11.24	11.35	11.24	11.30	11.01	11,423,747
29 nov 2023	11.30	11.35	11.20	11.26	10.96	4,377,399
28 nov 2023	11.22	11.36	11.18	11.30	11.01	4,905,308
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 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Orange S.A. (ORA.PA)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)