ORA.PA - Orange S.A.

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202012,8513,0312,8113,0313,0310.068.618
16 gen 202012,9412,9412,7712,8512,8512.087.743
15 gen 202013,0513,0712,9713,0313,035.473.577
14 gen 202013,0613,1312,9613,0413,046.333.345
13 gen 202013,1113,1513,0013,0613,066.607.673
10 gen 202013,2013,2213,0713,1213,126.470.003
09 gen 202013,2013,2713,1413,1513,158.943.910
08 gen 202013,1713,2013,1013,1113,117.069.418
07 gen 202013,2513,3113,1813,2013,205.666.723
06 gen 202013,2413,2613,1513,1913,194.999.001
03 gen 202013,1513,3013,1413,2613,265.610.326
02 gen 202013,2713,3013,1813,1813,185.798.868
31 dic 201913,1313,1713,1213,1213,122.174.386
30 dic 201913,1813,2313,1213,1313,134.036.036
27 dic 201913,2813,3113,1613,1913,195.457.190
25 dic 201913,2813,2813,2813,2813,28-
24 dic 201913,2513,2813,2313,2813,28827.517
23 dic 201913,2713,3113,1413,2513,255.144.991
20 dic 201913,2413,3413,1613,3113,3114.658.568
19 dic 201913,3313,3513,1613,2613,268.574.242
18 dic 201913,4813,5213,2713,2713,2710.206.343
17 dic 201913,3513,5013,3513,4413,448.097.112
16 dic 201913,3113,3913,2713,3513,357.407.998
13 dic 201913,4813,5013,2613,2713,279.279.686
12 dic 201913,3913,4713,3413,3813,389.376.546
11 dic 201913,3313,4413,2813,3413,345.883.516
10 dic 201913,4113,4213,2813,3413,348.956.191
09 dic 201913,5513,5913,4413,4613,467.008.415
06 dic 201913,5613,6513,5313,5913,597.502.199
05 dic 201913,7413,7713,5613,5613,5612.285.853
04 dic 201913,9013,9313,6613,7013,7018.867.540
03 dic 201914,4814,4914,3114,3714,376.438.236
02 dic 201914,8014,8014,3114,3814,3811.062.134
02 dic 20190.3 Dividendo
29 nov 201914,9415,0314,8515,0014,707.211.076
28 nov 201915,0115,0614,8714,9014,604.037.862
27 nov 201914,9815,3814,8415,0114,7111.381.493
26 nov 201914,9115,0114,8115,0114,7115.292.214
25 nov 201914,8614,9014,7314,8614,566.132.888
22 nov 201914,7614,8714,7014,8214,536.512.124
21 nov 201914,6514,8214,6314,7314,436.672.384
20 nov 201914,5614,7214,5514,6914,395.511.563
19 nov 201914,7114,7714,6014,6414,345.716.398
18 nov 201914,5814,7714,5514,7714,478.777.179
15 nov 201914,6314,7714,4514,5014,218.467.484
14 nov 201914,4614,5114,3014,3014,014.744.254
13 nov 201914,4814,5614,4514,4714,184.796.515
12 nov 201914,4214,6014,3014,5214,237.054.475
11 nov 201914,3014,3514,2214,3114,023.790.555
08 nov 201914,3914,4414,2114,2814,009.216.968
07 nov 201914,4314,4314,2714,4014,115.983.679
06 nov 201914,3214,4314,2114,4014,117.289.897
05 nov 201914,3714,3814,2214,3214,044.990.194
04 nov 201914,4514,4514,2714,3914,104.732.733
01 nov 201914,5214,5514,3514,4014,115.269.363
31 ott 201914,3114,5014,2814,4414,158.557.046
30 ott 201914,1714,3214,1014,3214,047.502.652
29 ott 201914,5514,5614,0214,1713,8913.767.117
28 ott 201914,6614,7114,4814,5514,257.245.831
25 ott 201914,7014,7414,5714,6814,397.704.121
24 ott 201914,9214,9314,6714,7314,446.329.080
23 ott 201914,8514,9514,8414,9114,625.709.650
22 ott 201914,8414,9614,8114,9414,644.956.069
21 ott 201914,9114,9814,8214,8814,585.145.463
18 ott 201914,8814,9314,8414,9314,635.922.770
17 ott 201914,7714,9314,7614,8714,574.879.602
16 ott 201914,8614,9114,7314,8814,587.033.769
15 ott 201914,7714,9014,7314,8414,546.384.280
14 ott 201914,7614,8014,6614,7014,414.798.454
11 ott 201914,5314,8414,5114,8114,518.803.725
10 ott 201914,3714,5314,3014,4914,206.060.433
09 ott 201914,3014,4214,2714,3714,085.322.995
08 ott 201914,4314,4814,3114,3214,044.985.125
07 ott 201914,2314,4814,2214,4514,165.489.248
04 ott 201914,0114,2914,0114,2814,007.904.228
03 ott 201914,0314,1013,9714,0213,745.656.587
02 ott 201914,3614,3914,0214,0213,747.644.006
01 ott 201914,3814,5214,3214,3614,075.688.880
30 set 201914,3514,4014,2714,4014,115.718.501
27 set 201914,3114,4114,2714,4014,116.396.873
26 set 201914,1414,3114,1214,3014,015.424.689
25 set 201914,2314,2814,1114,1813,895.214.048
24 set 201914,3114,3514,2514,2513,973.998.300
23 set 201914,2014,3114,1914,3014,016.990.320
20 set 201914,0614,2714,0214,2513,9718.714.893
19 set 201913,9314,0513,9314,0313,755.050.921
18 set 201913,8214,0013,7713,9613,686.565.793
17 set 201913,8913,9213,7313,7913,515.929.177
16 set 201913,8413,9513,8113,9113,635.376.333
13 set 201913,8713,9513,8113,8713,596.297.109
12 set 201913,6313,8913,5613,8613,599.978.323
11 set 201913,5213,6313,3913,6313,355.379.046
10 set 201913,5213,5313,3113,5213,248.478.706
09 set 201913,5913,6913,4113,4513,196.938.388
06 set 201913,7213,7613,6313,6913,425.407.512
05 set 201913,8313,8613,6513,7113,445.955.133
04 set 201913,8513,8713,7313,7813,514.009.334
03 set 201913,8513,8513,7813,8213,543.882.310
02 set 201913,8313,9313,7813,8313,554.372.006
30 ago 201913,7613,8513,7313,8013,525.879.078
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità