Yahoo

Correo

U.S. markets open in 8 hours 50 minutes

F S&P 500
5,158.25
+3.50(+0.07%)
F Dow Jones
38,860.00
+28.00(+0.07%)
F Nasdaq
17,999.25
-1.50(-0.01%)
E-mini Russell 2000 Index Futur
2,052.10
+6.30(+0.31%)
Petróleo
78.41
+0.30(+0.38%)
Oro
2,318.20
+9.60(+0.42%)

Orange S.A. (ORAN)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.22

+0.13

(+1.17%)

Al cierre: 04:00PM EDT

11.22

0.00

(0.00%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	11.24	11.26	11.18	11.22	11.22	248,679
02 may 2024	11.09	11.10	11.06	11.09	11.09	352,900
01 may 2024	11.06	11.13	11.05	11.05	11.05	229,400
30 abr 2024	11.12	11.14	11.06	11.09	11.09	659,600
29 abr 2024	11.20	11.28	11.19	11.21	11.21	331,200
26 abr 2024	11.11	11.14	11.07	11.13	11.13	711,700
25 abr 2024	11.20	11.25	11.15	11.23	11.23	608,200
24 abr 2024	11.29	11.37	11.24	11.32	11.32	426,600
23 abr 2024	11.76	11.84	11.63	11.65	11.65	419,900
22 abr 2024	11.70	11.80	11.69	11.78	11.78	481,500
19 abr 2024	11.52	11.58	11.49	11.51	11.51	276,400
18 abr 2024	11.29	11.37	11.29	11.35	11.35	333,100
17 abr 2024	11.24	11.26	11.16	11.18	11.18	385,500
16 abr 2024	11.02	11.11	11.01	11.04	11.04	1,725,700
15 abr 2024	11.06	11.07	10.98	11.01	11.01	280,800
12 abr 2024	11.08	11.14	11.03	11.03	11.03	264,700
11 abr 2024	11.21	11.22	11.08	11.13	11.13	294,100
10 abr 2024	11.29	11.29	11.14	11.17	11.17	260,400
09 abr 2024	11.49	11.51	11.41	11.48	11.48	381,900
08 abr 2024	11.49	11.56	11.45	11.52	11.52	472,400
05 abr 2024	11.59	11.60	11.52	11.52	11.52	246,400
04 abr 2024	11.78	11.81	11.66	11.69	11.69	197,000
03 abr 2024	11.74	11.76	11.69	11.73	11.73	309,300
02 abr 2024	11.70	11.74	11.66	11.70	11.70	190,200
01 abr 2024	11.60	11.74	11.53	11.71	11.71	167,800
28 mar 2024	11.71	11.77	11.71	11.77	11.77	291,500
27 mar 2024	11.67	11.75	11.63	11.66	11.66	262,600
26 mar 2024	11.53	11.55	11.42	11.42	11.42	568,100
25 mar 2024	11.55	11.61	11.50	11.50	11.50	315,500
22 mar 2024	11.54	11.54	11.43	11.46	11.46	288,800
21 mar 2024	11.49	11.52	11.40	11.40	11.40	264,600
20 mar 2024	11.47	11.60	11.45	11.60	11.60	260,900
19 mar 2024	11.56	11.58	11.49	11.51	11.51	272,500
18 mar 2024	11.59	11.59	11.49	11.52	11.52	322,200
15 mar 2024	11.54	11.55	11.46	11.48	11.48	656,100
14 mar 2024	11.44	11.45	11.36	11.38	11.38	287,800
13 mar 2024	11.40	11.47	11.39	11.39	11.39	790,800
12 mar 2024	11.56	11.56	11.38	11.43	11.43	733,100
11 mar 2024	11.64	11.65	11.60	11.60	11.60	265,800
08 mar 2024	11.50	11.64	11.50	11.64	11.64	193,500
07 mar 2024	11.65	11.67	11.50	11.50	11.50	281,200
06 mar 2024	11.55	11.57	11.50	11.52	11.52	166,500
05 mar 2024	11.44	11.55	11.43	11.52	11.52	252,700
04 mar 2024	11.45	11.53	11.43	11.50	11.50	352,000
01 mar 2024	11.50	11.52	11.45	11.52	11.52	215,500
29 feb 2024	11.58	11.61	11.48	11.50	11.50	258,900
28 feb 2024	11.61	11.63	11.58	11.58	11.58	187,100
27 feb 2024	11.62	11.71	11.62	11.69	11.69	208,900
26 feb 2024	11.63	11.65	11.61	11.63	11.63	204,900
23 feb 2024	11.55	11.69	11.53	11.69	11.69	209,600
22 feb 2024	11.75	11.76	11.65	11.66	11.66	229,600
21 feb 2024	11.74	11.78	11.72	11.78	11.78	214,300
20 feb 2024	11.74	11.82	11.74	11.79	11.79	306,300
16 feb 2024	11.61	11.63	11.53	11.60	11.60	245,900
15 feb 2024	11.58	11.69	11.56	11.65	11.65	487,300
14 feb 2024	11.44	11.45	11.39	11.43	11.43	288,800
13 feb 2024	11.50	11.51	11.40	11.42	11.42	229,200
12 feb 2024	11.41	11.43	11.40	11.41	11.41	229,700
09 feb 2024	11.36	11.42	11.35	11.41	11.41	285,100
08 feb 2024	11.43	11.47	11.43	11.44	11.44	187,800
07 feb 2024	11.59	11.59	11.51	11.57	11.57	227,900
06 feb 2024	11.64	11.66	11.62	11.65	11.65	182,700
05 feb 2024	11.67	11.73	11.65	11.73	11.73	259,100
02 feb 2024	11.94	11.94	11.85	11.87	11.87	270,400
01 feb 2024	11.91	11.96	11.86	11.94	11.94	281,900
31 ene 2024	11.98	12.01	11.91	11.93	11.93	305,100
30 ene 2024	11.95	12.00	11.92	11.98	11.98	269,100
29 ene 2024	11.91	12.02	11.87	12.02	12.02	205,400
26 ene 2024	12.14	12.20	12.14	12.18	12.18	176,100
25 ene 2024	12.20	12.22	12.15	12.18	12.18	164,500
24 ene 2024	12.32	12.36	12.24	12.25	12.25	225,900
23 ene 2024	12.21	12.29	12.21	12.29	12.29	152,600
22 ene 2024	12.23	12.28	12.21	12.23	12.23	215,600
19 ene 2024	12.18	12.22	12.18	12.22	12.22	182,900
18 ene 2024	12.12	12.18	12.11	12.18	12.18	210,900
17 ene 2024	12.09	12.18	12.04	12.18	12.18	241,900
16 ene 2024	12.00	12.09	12.00	12.05	12.05	212,100
12 ene 2024	11.79	11.83	11.77	11.80	11.80	250,300
11 ene 2024	11.67	11.67	11.54	11.57	11.57	221,100
10 ene 2024	11.56	11.60	11.53	11.56	11.56	160,200
09 ene 2024	11.58	11.58	11.50	11.52	11.52	364,600
08 ene 2024	11.71	11.79	11.68	11.76	11.76	276,000
05 ene 2024	11.72	11.84	11.67	11.72	11.72	245,300
04 ene 2024	11.69	11.71	11.65	11.67	11.67	194,900
03 ene 2024	11.57	11.61	11.55	11.55	11.55	257,500
02 ene 2024	11.45	11.53	11.45	11.52	11.52	254,700
29 dic 2023	11.39	11.43	11.39	11.43	11.43	268,600
28 dic 2023	11.46	11.49	11.43	11.46	11.46	377,400
27 dic 2023	11.49	11.60	11.47	11.59	11.59	478,200
26 dic 2023	11.54	11.58	11.54	11.56	11.56	127,000
22 dic 2023	11.59	11.60	11.53	11.54	11.54	220,500
21 dic 2023	11.46	11.50	11.45	11.50	11.50	351,800
20 dic 2023	11.44	11.49	11.42	11.42	11.42	373,700
19 dic 2023	11.39	11.41	11.37	11.37	11.37	403,400
18 dic 2023	11.49	11.49	11.39	11.40	11.40	371,300
15 dic 2023	11.54	11.58	11.46	11.48	11.48	350,700
14 dic 2023	11.67	11.74	11.67	11.70	11.70	265,700
13 dic 2023	11.70	11.77	11.63	11.77	11.77	257,000
12 dic 2023	12.00	12.03	11.98	12.01	12.01	207,100
11 dic 2023	11.93	11.99	11.92	11.96	11.96	165,700
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...

F S&P 5005,158.25+3.50(+0.07%)

F Dow Jones38,860.00+28.00(+0.07%)

F Nasdaq17,999.25-1.50(-0.01%)

E-mini Russell 2000 Index Futur2,052.10+6.30(+0.31%)

Petróleo78.41+0.30(+0.38%)

Oro2,318.20+9.60(+0.42%)

Orange S.A. (ORAN)

F S&P 500
5,158.25
+3.50(+0.07%)

F Dow Jones
38,860.00
+28.00(+0.07%)

F Nasdaq
17,999.25
-1.50(-0.01%)

E-mini Russell 2000 Index Futur
2,052.10
+6.30(+0.31%)

Petróleo
78.41
+0.30(+0.38%)

Oro
2,318.20
+9.60(+0.42%)