Italia markets closed

Orange S.A. (ORA.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,03+0,07 (+0,72%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20249,9710,079,9610,0310,034.893.285
16 lug 20249,9610,029,919,969,964.080.305
15 lug 20249,9510,009,919,999,996.572.860
12 lug 20249,9510,049,919,949,945.106.884
11 lug 202410,0010,069,909,919,916.151.285
10 lug 20249,8410,089,8410,0010,007.625.508
09 lug 20249,789,859,749,839,838.848.233
08 lug 20249,779,949,729,789,787.803.776
05 lug 20249,689,789,679,789,786.281.225
04 lug 20249,589,679,579,679,674.676.814
03 lug 20249,499,609,469,529,525.823.157
02 lug 20249,449,509,369,509,506.506.020
01 lug 20249,569,699,439,439,437.627.958
28 giu 20249,359,379,259,359,356.183.815
27 giu 20249,429,449,299,319,315.220.960
26 giu 20249,459,529,359,399,395.011.433
25 giu 20249,589,619,479,489,485.436.803
24 giu 20249,569,619,479,589,584.781.376
21 giu 20249,549,629,519,569,5614.088.569
20 giu 20249,439,569,439,539,536.120.556
19 giu 20249,359,459,359,439,435.569.252
18 giu 20249,399,439,339,369,367.343.933
17 giu 20249,359,419,239,349,346.490.050
14 giu 20249,389,389,199,299,2917.982.854
13 giu 20249,519,539,399,449,4410.153.103
12 giu 20249,809,819,529,549,5412.110.671
11 giu 20249,959,979,739,809,8010.161.638
10 giu 202410,0010,069,909,949,9411.700.222
07 giu 202410,4610,4710,0610,0610,0614.499.275
06 giu 202410,5510,5610,4010,4910,495.309.502
05 giu 202410,6510,7210,5510,5510,558.126.086
04 giu 202410,5010,5610,4410,5610,567.407.514
04 giu 20240.42 Dividendo
03 giu 202410,8010,9410,7610,9110,498.268.697
31 mag 202410,6710,7910,6510,7310,3120.849.932
30 mag 202410,6010,6710,5810,6510,245.118.648
29 mag 202410,6010,6210,5610,6010,195.100.242
28 mag 202410,7210,7310,6110,6110,214.847.264
27 mag 202410,7010,7310,6610,7010,292.398.399
24 mag 202410,6310,6910,5710,6810,263.930.648
23 mag 202410,6910,6910,5410,6010,205.614.735
22 mag 202410,8010,8010,6010,7010,296.991.022
21 mag 202410,8410,8610,8010,8010,384.810.483
20 mag 202410,8110,8610,7810,8410,423.568.325
17 mag 202410,7810,8210,7710,8110,396.500.580
16 mag 202410,7010,7710,6410,7710,355.744.710
15 mag 202410,6710,8010,6310,7210,306.679.513
14 mag 202410,6510,7210,6310,6710,264.255.359
13 mag 202410,5810,6910,5810,6410,234.128.608
10 mag 202410,6010,6810,5710,5710,175.882.933
09 mag 202410,5310,6810,5210,5710,174.497.340
08 mag 202410,4710,5310,4710,5210,125.380.105
07 mag 202410,4410,5110,4010,4310,027.217.154
06 mag 202410,4710,5210,4310,4310,024.865.051
03 mag 202410,4010,5210,3810,4510,054.912.488
02 mag 202410,3610,4610,3510,4010,004.660.587
30 apr 202410,4710,4810,3910,4310,028.435.067
29 apr 202410,4410,5710,3810,4810,075.416.600
26 apr 202410,5110,5410,3910,4010,007.020.786
25 apr 202410,5610,6610,4410,4810,087.176.650
24 apr 202410,8210,8810,5610,6510,2412.579.701
23 apr 202411,0711,1111,0411,0410,627.673.514
22 apr 202410,9011,0910,8811,0610,637.996.715
19 apr 202410,7210,9010,7110,8510,446.782.584
18 apr 202410,5510,7010,5310,6810,275.042.673
17 apr 202410,4910,6310,4410,5610,156.823.025
16 apr 202410,3610,4810,3110,4810,087.724.637
15 apr 202410,4410,4410,3410,369,975.243.176
12 apr 202410,4010,4810,3910,4410,034.270.806
11 apr 202410,4110,5310,3610,379,975.323.195
10 apr 202410,5710,5910,4110,4110,016.609.287
09 apr 202410,6010,6210,5410,5610,165.643.138
08 apr 202410,6910,7010,5910,6010,204.389.193
05 apr 202410,8210,8210,6810,7110,305.987.907
04 apr 202410,8510,9310,8410,8410,424.360.588
03 apr 202410,9110,9910,8510,8510,446.726.343
02 apr 202410,9210,9810,8510,8910,475.717.959
28 mar 202410,8210,9210,8210,8910,475.348.634
27 mar 202410,6110,8810,6110,8110,395.000.954
26 mar 202410,6310,6610,5410,6310,224.887.535
25 mar 202410,6110,7210,6010,6410,234.172.384
22 mar 202410,5410,6710,5310,6210,214.368.397
21 mar 202410,6410,6710,5010,5110,114.358.993
20 mar 202410,6210,6510,5610,6410,233.048.161
19 mar 202410,6110,6710,5910,6010,203.947.088
18 mar 202410,5010,6310,4810,6010,194.233.496
15 mar 202410,4310,6010,4210,5210,1218.259.734
14 mar 202410,4510,5010,4110,4310,034.284.905
13 mar 202410,4610,4710,3710,4410,048.444.195
12 mar 202410,6010,6210,4410,4410,047.559.336
11 mar 202410,6110,7110,5910,5910,193.494.590
08 mar 202410,4710,6010,4310,6010,205.058.001
07 mar 202410,5310,6810,4910,5110,105.948.676
06 mar 202410,6210,6810,5310,5310,124.441.470
05 mar 202410,5610,6210,4610,6210,213.001.649
04 mar 202410,6010,6010,5010,5310,123.467.185
01 mar 202410,6010,6410,5610,5810,174.014.104
29 feb 202410,6610,7410,6010,6110,208.991.184
28 feb 202410,7810,8410,6710,6910,283.524.255
27 feb 202410,6810,7810,6710,7410,334.053.971
*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...