ORA.PA - Orange S.A.

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 dic 201913,4113,4213,3213,3513,35416.805
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
29 ago 201913,5913,8613,5913,7213,446.646.670
28 ago 201913,4713,6313,4713,5813,314.723.073
27 ago 201913,4713,5213,3913,5213,255.406.585
26 ago 201913,3813,5113,3713,4413,173.605.230
23 ago 201913,4913,5613,3913,4013,135.375.286
22 ago 201913,4813,5613,4313,4713,206.507.317
21 ago 201913,5213,6013,4913,5213,255.188.641
20 ago 201913,5613,6113,4813,5013,236.046.108
19 ago 201913,5013,6413,4713,6013,326.896.859
16 ago 201913,3013,5113,2913,4613,196.873.095
15 ago 201913,3113,3213,1013,2713,007.778.778
14 ago 201913,4813,5213,1613,2713,007.559.759
13 ago 201913,2313,5613,2213,4613,1910.035.293
12 ago 201913,2513,3213,2013,2612,994.453.207
09 ago 201913,3113,3413,1413,2112,955.871.319
08 ago 201913,3413,3913,2613,3413,076.703.224
07 ago 201913,2613,4413,2313,2813,026.756.344
06 ago 201913,2913,4413,1813,2713,007.882.114
05 ago 201913,3413,4513,2313,2813,017.970.799
02 ago 201913,3213,4913,2713,4013,139.906.073
01 ago 201913,4013,6113,3813,5213,256.113.714
31 lug 201913,4313,4813,3513,4313,165.845.438
30 lug 201913,6113,6113,3813,4613,196.850.487
29 lug 201913,4713,7313,4513,6113,348.169.565
26 lug 201913,4913,5413,3913,5213,256.919.130
25 lug 201913,3713,5713,2713,3913,1213.508.332
*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