ORA.PA - Orange S.A.

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 201913,3513,3913,3013,3113,314.485.011
16 lug 201913,3213,4013,2413,3313,336.454.077
15 lug 201913,4013,4413,3113,3113,315.090.454
12 lug 201913,5513,5813,3513,4013,407.133.979
11 lug 201913,7713,7913,4813,5113,517.936.084
10 lug 201913,8013,8713,7313,7313,735.627.134
09 lug 201913,8013,9213,7813,8513,855.431.133
08 lug 201913,9514,0013,9013,9113,914.038.482
05 lug 201913,9814,0913,9113,9613,964.342.240
04 lug 201913,8913,9813,8513,9813,984.062.093
03 lug 201913,8613,9413,8413,8413,845.475.522
02 lug 201913,8113,9013,8113,8513,855.228.906
01 lug 201913,9313,9413,8413,8513,854.723.972
28 giu 201913,8113,8913,7713,8613,865.970.822
27 giu 201913,8513,8613,7413,8313,834.502.574
26 giu 201913,8613,9013,8213,8813,883.785.956
25 giu 201913,8413,9413,8113,8813,884.924.968
24 giu 201913,9413,9513,8513,9113,913.404.996
21 giu 201913,9914,0213,7913,9313,9314.043.769
20 giu 201913,9614,0713,9613,9813,988.405.617
19 giu 201914,1114,1313,9414,0014,005.995.094
18 giu 201913,8414,2013,7914,1114,118.328.300
17 giu 201913,8013,9113,7813,7813,783.757.690
14 giu 201913,8513,8913,7713,8213,823.377.999
13 giu 201913,8213,9513,8213,8913,893.845.429
12 giu 201913,8113,9013,8013,8613,863.221.142
11 giu 201913,7913,8613,7513,8513,855.453.719
10 giu 201913,7313,8113,7013,7713,772.427.620
07 giu 201913,6213,7613,5613,7313,735.955.013
06 giu 201913,7013,7613,5713,6313,637.449.597
05 giu 201913,8313,9213,8213,9013,905.085.635
04 giu 201913,7513,8913,7013,8113,817.851.420
04 giu 20190.4 Dividendo
03 giu 201913,9614,1513,9014,1513,757.375.083
31 mag 201913,9814,0613,9714,0413,647.940.094
30 mag 201913,9514,1313,9514,0513,655.011.019
29 mag 201913,9213,9913,8313,9413,546.561.033
28 mag 201914,0314,0613,9214,0313,6311.084.414
27 mag 201913,9814,1113,9714,0213,622.885.835
24 mag 201913,8214,1413,8113,9513,567.325.111
23 mag 201913,7613,8613,6913,7813,395.574.420
22 mag 201913,8313,9113,7213,8713,486.227.143
21 mag 201913,9814,0513,8613,8913,495.679.974
20 mag 201913,7714,0013,7513,9613,577.378.924
17 mag 201913,7213,8413,7013,8213,437.578.812
16 mag 201913,6313,8013,5913,7813,396.119.523
15 mag 201913,6513,6813,5613,6513,265.636.277
14 mag 201913,5713,7313,5113,6613,276.929.231
13 mag 201913,7013,7313,4113,5213,148.022.848
10 mag 201913,9313,9313,6913,7313,347.276.830
09 mag 201913,9014,0113,8413,8913,495.847.714
08 mag 201913,9514,0213,8913,9513,565.312.848
07 mag 201913,9014,0913,8813,9113,526.017.747
06 mag 201913,7813,9013,7713,8813,494.018.532
03 mag 201914,0814,1013,8913,9313,545.324.420
02 mag 201914,0014,2013,9414,1013,718.923.643
30 apr 201914,2014,2213,7613,9713,5714.314.892
29 apr 201914,3414,4014,3014,3913,984.058.385
26 apr 201914,3514,4414,2614,3613,965.866.272
25 apr 201914,2314,3114,1014,3113,915.049.966
24 apr 201914,4014,4614,2314,2413,846.494.189
23 apr 201914,6014,6914,4414,4814,086.827.356
18 apr 201914,5814,6614,5214,6314,217.231.822
17 apr 201914,5614,6014,4714,5714,164.932.778
16 apr 201914,6414,6914,5814,5814,175.292.730
15 apr 201914,5214,6514,5114,6414,234.584.825
12 apr 201914,6114,6514,4814,5614,156.410.150
11 apr 201914,6714,6814,5614,6114,207.100.252
10 apr 201914,8814,9014,6814,6814,277.216.949
09 apr 201914,7714,9014,7714,8614,444.404.047
08 apr 201914,8414,8914,7714,8114,403.845.856
05 apr 201914,8514,8614,7414,8614,446.112.428
04 apr 201914,8314,9114,7814,8514,434.586.310
03 apr 201914,6914,8314,5914,8314,416.013.165
02 apr 201914,5614,6514,5114,6014,193.957.758
01 apr 201914,6514,6614,4814,5914,176.032.960
29 mar 201914,3514,5014,2414,5014,096.385.600
28 mar 201914,4414,4914,3114,3613,955.068.050
27 mar 201914,4814,5114,3214,4013,995.223.388
26 mar 201914,3014,4614,2314,4013,994.225.171
25 mar 201914,4014,5214,3014,3213,926.634.346
22 mar 201914,5514,5614,4114,4114,009.629.022
21 mar 201914,3514,6014,2614,5514,137.333.813
20 mar 201914,3714,4814,3414,3513,956.167.999
19 mar 201914,3014,4114,2014,3613,956.050.026
18 mar 201914,1914,3614,1614,2713,876.738.967
15 mar 201913,8014,1813,7714,1513,7519.881.142
14 mar 201913,5913,8313,5813,7813,408.032.923
13 mar 201913,5313,5913,4813,5913,216.615.389
12 mar 201913,6013,6413,4713,5213,145.640.965
11 mar 201913,6713,6913,5213,6013,216.099.869
08 mar 201913,4413,6513,4313,5613,188.980.585
07 mar 201913,3113,4313,2713,4313,059.417.338
06 mar 201913,3713,4113,2613,2612,897.575.759
05 mar 201913,2213,4813,2113,3612,985.383.637
04 mar 201913,4413,4413,3113,3112,944.098.920
01 mar 201913,3913,4813,2913,3312,956.345.789
28 feb 201913,3013,4413,2213,4413,067.839.187
27 feb 201913,3513,4813,2913,3112,936.929.606
26 feb 201913,4613,5213,3513,4013,036.031.759
*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