Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.294,72 +208,92 (+0,55%) Nasdaq
15.950,62 +338,86 (+2,17%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,75 +0,18 (+0,22%) Bitcoin EUR
59.776,14 -590,83 (-0,98%)
Orange S.A. (ORA.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 10,51 | 10,54 | 10,39 | 10,40 | 10,40 | 7.020.786 |
| 25 apr 2024 | 10,56 | 10,66 | 10,44 | 10,48 | 10,48 | 7.176.650 |
| 24 apr 2024 | 10,82 | 10,88 | 10,56 | 10,65 | 10,65 | 12.579.701 |
| 23 apr 2024 | 11,07 | 11,11 | 11,04 | 11,04 | 11,04 | 7.673.514 |
| 22 apr 2024 | 10,90 | 11,09 | 10,88 | 11,06 | 11,06 | 7.996.715 |
| 19 apr 2024 | 10,72 | 10,90 | 10,71 | 10,85 | 10,85 | 6.782.584 |
| 18 apr 2024 | 10,55 | 10,70 | 10,53 | 10,68 | 10,68 | 5.042.673 |
| 17 apr 2024 | 10,49 | 10,63 | 10,44 | 10,56 | 10,56 | 6.823.025 |
| 16 apr 2024 | 10,36 | 10,48 | 10,31 | 10,48 | 10,48 | 7.724.637 |
| 15 apr 2024 | 10,44 | 10,44 | 10,34 | 10,36 | 10,36 | 5.243.176 |
| 12 apr 2024 | 10,40 | 10,48 | 10,39 | 10,44 | 10,44 | 4.270.806 |
| 11 apr 2024 | 10,41 | 10,53 | 10,36 | 10,37 | 10,37 | 5.323.195 |
| 10 apr 2024 | 10,57 | 10,59 | 10,41 | 10,41 | 10,41 | 6.609.287 |
| 09 apr 2024 | 10,60 | 10,62 | 10,54 | 10,56 | 10,56 | 5.643.138 |
| 08 apr 2024 | 10,69 | 10,70 | 10,59 | 10,60 | 10,60 | 4.389.193 |
| 05 apr 2024 | 10,82 | 10,82 | 10,68 | 10,71 | 10,71 | 5.987.907 |
| 04 apr 2024 | 10,85 | 10,93 | 10,84 | 10,84 | 10,84 | 4.360.588 |
| 03 apr 2024 | 10,91 | 10,99 | 10,85 | 10,85 | 10,85 | 6.726.343 |
| 02 apr 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 gen 2024 | 11,02 | 11,04 | 10,92 | 11,00 | 11,00 | 5.570.384 |
| 30 gen 2024 | 11,06 | 11,10 | 10,98 | 11,00 | 11,00 | 3.905.186 |
| 29 gen 2024 | 11,18 | 11,20 | 10,98 | 11,05 | 11,05 | 5.391.914 |
| 26 gen 2024 | 11,20 | 11,23 | 11,12 | 11,17 | 11,17 | 3.834.054 |
| 25 gen 2024 | 11,25 | 11,25 | 11,16 | 11,23 | 11,23 | 3.089.942 |
| 24 gen 2024 | 11,36 | 11,37 | 11,24 | 11,25 | 11,25 | 4.160.595 |
| 23 gen 2024 | 11,23 | 11,32 | 11,21 | 11,30 | 11,30 | 3.786.896 |
| 22 gen 2024 | 11,21 | 11,27 | 11,17 | 11,23 | 11,23 | 3.649.458 |
| 19 gen 2024 | 11,19 | 11,23 | 11,17 | 11,20 | 11,20 | 2.937.368 |
| 18 gen 2024 | 11,14 | 11,20 | 11,08 | 11,16 | 11,16 | 4.084.682 |
| 17 gen 2024 | 11,10 | 11,21 | 11,05 | 11,21 | 11,21 | 5.872.848 |
| 16 gen 2024 | 11,05 | 11,09 | 10,97 | 11,09 | 11,09 | 4.336.617 |
| 15 gen 2024 | 10,97 | 11,03 | 10,90 | 11,00 | 11,00 | 5.175.212 |
| 12 gen 2024 | 10,57 | 10,77 | 10,54 | 10,77 | 10,77 | 5.174.811 |
| 11 gen 2024 | 10,57 | 10,67 | 10,52 | 10,54 | 10,54 | 5.073.559 |
| 10 gen 2024 | 10,50 | 10,58 | 10,49 | 10,54 | 10,54 | 3.914.566 |
| 09 gen 2024 | 10,70 | 10,71 | 10,51 | 10,53 | 10,53 | 5.132.420 |
| 08 gen 2024 | 10,71 | 10,73 | 10,62 | 10,69 | 10,69 | 2.456.273 |
| 05 gen 2024 | 10,63 | 10,78 | 10,62 | 10,71 | 10,71 | 4.136.562 |
| 04 gen 2024 | 10,60 | 10,70 | 10,59 | 10,65 | 10,65 | 3.504.720 |
| 03 gen 2024 | 10,55 | 10,67 | 10,55 | 10,62 | 10,62 | 5.401.904 |
| 02 gen 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 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.