Italia markets closed

Orange S.A. (ORA.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
10,32+0,04 (+0,39%)
Alla chiusura: 5:37PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 202010,3910,4710,2410,3210,328.208.177
23 nov 202010,5010,5010,2410,2810,286.667.925
20 nov 202010,3910,4810,3610,4110,416.373.714
19 nov 202010,4510,5010,3610,3910,396.309.635
18 nov 202010,4210,5210,3810,4910,495.432.226
17 nov 202010,4710,5010,2510,4510,457.124.996
16 nov 202010,4810,6310,4210,4610,468.235.384
13 nov 202010,2710,4810,1210,3410,349.418.784
12 nov 202010,0010,4110,0010,2710,2710.221.249
11 nov 202010,0710,1410,0110,0210,026.548.054
10 nov 20209,7510,059,6310,0310,0312.427.675
09 nov 20209,579,869,429,749,7415.202.104
06 nov 20209,539,709,429,439,436.864.924
05 nov 20209,669,669,499,579,576.049.921
04 nov 20209,429,579,379,579,576.820.217
03 nov 20209,709,719,459,549,5410.437.594
02 nov 20209,709,719,569,699,697.822.530
30 ott 20209,539,659,509,639,6310.831.912
29 ott 20209,339,749,329,609,6012.374.360
28 ott 20209,019,178,859,059,059.052.598
27 ott 20209,419,479,179,179,177.020.652
26 ott 20209,419,559,369,369,366.460.131
23 ott 20209,319,619,319,529,525.776.376
22 ott 20209,349,359,209,349,345.833.463
21 ott 20209,509,539,289,389,385.881.166
20 ott 20209,329,569,239,479,476.873.897
19 ott 20209,509,619,129,449,443.898.208
16 ott 20209,659,679,409,509,506.838.634
15 ott 20209,559,669,489,619,617.610.265
14 ott 20209,759,769,619,629,626.663.033
13 ott 20209,639,779,569,729,729.705.838
12 ott 20209,609,709,559,579,579.216.981
09 ott 20209,209,479,179,449,4410.296.603
08 ott 20209,139,249,039,179,177.194.751
07 ott 20209,189,209,029,089,086.697.226
06 ott 20209,209,319,139,229,226.954.530
05 ott 20208,929,178,919,169,167.912.736
02 ott 20208,688,878,638,848,846.047.949
01 ott 20208,958,978,688,688,688.491.969
30 set 20208,808,978,768,888,887.376.191
29 set 20208,988,988,788,808,807.251.460
28 set 20209,009,118,949,009,008.029.762
25 set 20209,069,158,898,898,898.235.287
24 set 20209,129,259,009,029,0212.096.801
23 set 20209,329,419,229,229,225.574.138
22 set 20209,179,369,119,259,259.188.342
21 set 20209,509,509,149,149,1411.737.480
18 set 2020------
17 set 20209,569,709,519,669,669.582.479
16 set 20209,509,679,449,649,648.447.528
15 set 20209,519,569,449,519,516.669.649
14 set 20209,569,659,469,519,516.944.258
11 set 20209,699,699,409,509,506.979.342
10 set 20209,609,609,449,519,517.270.398
09 set 20209,169,629,139,609,6011.521.897
08 set 20209,269,409,139,179,179.001.368
07 set 20209,289,349,189,269,266.592.526
04 set 20209,299,389,179,229,2210.491.157
03 set 20209,289,499,279,329,329.275.606
02 set 20209,229,349,169,219,2112.006.430
01 set 20209,339,379,179,179,1711.135.625
31 ago 20209,619,649,339,339,3314.919.120
28 ago 20209,699,729,579,579,576.603.192
27 ago 20209,859,859,459,669,6611.695.066
26 ago 20209,979,989,789,839,836.342.569
25 ago 202010,0610,229,979,979,974.738.417
24 ago 20209,9010,059,8810,0510,056.153.824
21 ago 20209,879,959,779,839,836.424.268
20 ago 20209,939,979,819,879,874.745.029
19 ago 20209,8110,059,8010,0110,015.099.769
18 ago 20209,809,949,759,819,815.310.951
17 ago 20209,919,979,789,849,844.390.302
14 ago 20209,9710,029,759,919,915.128.859
13 ago 202010,0210,1110,0110,0210,024.379.323
12 ago 20209,9010,139,9010,0310,036.187.370
11 ago 20209,8610,029,859,929,926.563.148
10 ago 20209,739,809,669,809,804.286.580
07 ago 20209,749,829,659,709,704.768.252
06 ago 20209,959,969,689,749,747.431.906
05 ago 202010,1010,199,969,989,986.723.520
04 ago 202010,0510,1510,0110,1110,117.349.492
03 ago 20209,9310,089,8510,0010,006.299.570
31 lug 202010,0010,079,899,919,919.531.334
30 lug 202010,4710,479,849,969,9617.164.934
29 lug 202010,4410,5310,3910,4710,475.319.536
28 lug 202010,3610,4810,3210,4310,434.268.005
27 lug 202010,6110,6810,3810,3910,396.210.426
24 lug 202010,7710,8310,6410,6410,645.846.903
23 lug 202010,9310,9810,7710,8210,825.047.823
22 lug 202010,9011,0110,8510,8710,875.064.435
21 lug 202011,1411,1510,9310,9410,946.674.008
20 lug 2020------
17 lug 202010,9811,0110,8611,0111,015.560.859
16 lug 202010,8111,0210,8010,9810,984.686.650
15 lug 202010,9410,9610,7210,9310,937.173.304
14 lug 202010,6110,9810,6110,8810,887.814.240
13 lug 202010,5610,7310,5510,6610,665.328.074
10 lug 202010,4010,4910,3310,4910,495.053.165
09 lug 202010,6010,6110,4010,4010,406.355.466
08 lug 202010,6810,8010,5310,5610,566.446.250
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...