Italia markets open in 2 hours 13 minutes

Orange S.A. (0A2Q.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,770,00 (0,00%)
Alla chiusura: 02:30PM BST
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202411,4411,4811,4211,4711,47258
03 giu 202411,4311,4811,3711,4311,43433
03 giu 20240.354489 Dividendo
31 mag 202411,5611,6811,5211,6811,332.205
30 mag 202411,5011,5311,4511,4911,142.658
29 mag 202411,4711,4711,4011,4311,08182
28 mag 202411,5811,5811,5511,5511,20868
24 mag 202411,5411,6111,5411,5811,234.982
23 mag 202411,4611,4711,4311,4611,1116.919
22 mag 202411,5311,6211,4911,6211,278.404
21 mag 202411,7511,7711,6911,7411,382.332
20 mag 202411,7411,7611,7311,7411,38404
17 mag 202411,6811,7211,6811,7011,359.405
16 mag 202411,6211,6811,6011,6711,313.267
15 mag 202411,5911,6011,5811,5911,244.573
14 mag 202411,5011,5211,4911,5011,153.249
13 mag 202411,4311,4711,4111,4311,08176
10 mag 202411,3711,3711,3511,3611,01191
09 mag 202411,3911,4311,3511,3511,013.051
08 mag 202411,2411,2611,2411,2610,9248
07 mag 202411,2211,2311,2011,2010,8671
03 mag 202411,3211,3211,1811,2110,874.553
02 mag 202411,0911,1011,0811,0810,749
01 mag 202411,0611,1311,0511,0610,7298
30 apr 202411,1211,1211,0911,1010,76180
29 apr 202411,2011,2711,1911,2010,86273
26 apr 202411,1111,1311,1011,1110,7772
25 apr 202411,2111,2411,1811,2410,90769
24 apr 202411,2911,3511,2511,2910,95430
23 apr 202411,7611,8311,6711,6911,342.015
22 apr 202411,7011,7711,7011,7711,412.095
19 apr 202411,5211,5711,5011,5111,1645
18 apr 202411,2911,3511,2911,3210,98259
17 apr 202411,2411,2411,1611,1610,82625
16 apr 202411,0211,1011,0211,1010,76787
15 apr 202411,0611,0710,9911,0110,67439
12 apr 202411,1011,1011,0611,0610,72233
11 apr 202411,2111,2111,0911,1010,76201
10 apr 202411,2911,2911,1511,1610,822.963
09 apr 202411,5011,5011,4411,4411,0940
08 apr 202411,5011,5511,4711,5511,20535
05 apr 202411,6011,6011,5311,5311,181.031
04 apr 202411,7811,7811,7611,7611,4081
03 apr 202411,7411,7411,7011,7111,3545
02 apr 202411,7011,7011,6911,7011,34329
28 mar 202411,7111,7411,7111,7211,36818
27 mar 202411,6711,7511,6511,6511,301.861
26 mar 202411,5311,5411,4811,4811,131.767
25 mar 202411,5511,6111,5111,5111,16757
22 mar 202411,5411,5411,4611,4611,11221
21 mar 202411,4911,5211,4311,4311,08150
20 mar 202411,4811,5611,4811,5511,20165
19 mar 202411,5611,5811,5111,5111,16113
18 mar 202411,5911,5911,5111,5111,16641
15 mar 202411,5411,5411,4911,5211,17243
14 mar 202411,4411,4411,3711,3911,04146
13 mar 202411,4011,4611,4011,4111,061.251
12 mar 202411,6011,6011,4611,4611,11964
11 mar 202411,6411,6411,6011,6211,27360
08 mar 202411,5011,5611,5011,5611,21128
07 mar 202411,6511,6611,5111,5311,18210
06 mar 202411,5511,5811,5111,5111,16174
05 mar 202411,4411,5511,4311,5511,201.142
04 mar 202411,4511,4711,4411,4711,12138
01 mar 202411,5011,5011,4611,4811,13336
29 feb 202411,5911,6011,5011,5211,175.013
28 feb 202411,6111,6111,6011,6011,251.743
27 feb 202411,6211,6711,6211,6611,30535
26 feb 202411,6311,6411,6111,6211,27533
23 feb 202411,5611,6511,5611,6511,30101
22 feb 202411,7511,7511,6711,6711,31125
21 feb 202411,7411,7511,7311,7311,38112
20 feb 202411,7411,8111,7411,8011,44573
19 feb 2024------
16 feb 202411,6211,6211,5411,5911,24141
15 feb 202411,5611,6611,5611,5911,24570
14 feb 202411,4311,4411,4111,4111,0625
13 feb 202411,5011,5011,4111,4311,0878
12 feb 202411,4111,4311,4011,4211,07199
09 feb 202411,3611,4111,3611,3711,02150
08 feb 202411,4311,4711,4311,4511,10152
07 feb 202411,5911,5911,5311,5311,18102
06 feb 202411,6411,6611,6411,6611,3098
05 feb 202411,6711,6811,6511,6811,32132
02 feb 202411,9411,9411,8511,8511,4910
01 feb 202411,9111,9111,8711,8711,5131
31 gen 202411,9811,9811,9511,9511,5930
30 gen 202411,9512,0011,9311,9611,6015
29 gen 202411,9111,9611,8711,9511,59713
26 gen 202412,1712,1812,1412,1511,7874
25 gen 202412,2112,2112,1612,1811,8177
24 gen 202412,3112,3312,2412,2411,87222
23 gen 2024------
22 gen 202412,2312,2712,2312,2511,8870
19 gen 202412,1812,2112,1812,2011,8384
18 gen 202412,1212,1412,1212,1411,77536
17 gen 202412,0512,1512,0512,1411,77181
16 gen 202412,0012,0712,0012,0511,68837
15 gen 2024------
12 gen 202411,7911,8311,7911,8011,44256
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...