ORA.PA - Orange S.A.

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ott 201914,7714,9314,7614,8714,874.879.602
16 ott 201914,8614,9114,7314,8814,887.033.769
15 ott 201914,7714,9014,7314,8414,846.384.280
14 ott 201914,7614,8014,6614,7014,704.798.454
11 ott 201914,5314,8414,5114,8114,818.803.725
10 ott 201914,3714,5314,3014,4914,496.060.433
09 ott 201914,3014,4214,2714,3714,375.322.995
08 ott 201914,4314,4814,3114,3214,324.985.125
07 ott 201914,2314,4814,2214,4514,455.489.248
04 ott 201914,0114,2914,0114,2814,287.904.228
03 ott 201914,0314,1013,9714,0214,025.656.587
02 ott 201914,3614,3914,0214,0214,027.644.006
01 ott 201914,3814,5214,3214,3614,365.688.880
30 set 201914,3514,4014,2714,4014,405.718.501
27 set 201914,3114,4114,2714,4014,406.396.873
26 set 201914,1414,3114,1214,3014,305.424.689
25 set 201914,2314,2814,1114,1814,185.214.048
24 set 201914,3114,3514,2514,2514,253.998.300
23 set 201914,2014,3114,1914,3014,306.990.320
20 set 201914,0614,2714,0214,2514,2518.714.893
19 set 201913,9314,0513,9314,0314,035.050.921
18 set 201913,8214,0013,7713,9613,966.565.793
17 set 201913,8913,9213,7313,7913,795.929.177
16 set 201913,8413,9513,8113,9113,915.376.333
13 set 201913,8713,9513,8113,8713,876.297.109
12 set 201913,6313,8913,5613,8613,869.978.323
11 set 201913,5213,6313,3913,6313,635.379.046
10 set 201913,5213,5313,3113,5213,528.478.706
09 set 201913,5913,6913,4113,4513,456.938.388
06 set 201913,7213,7613,6313,6913,695.407.512
05 set 201913,8313,8613,6513,7113,715.955.133
04 set 201913,8513,8713,7313,7813,784.009.334
03 set 201913,8513,8513,7813,8213,823.882.310
02 set 201913,8313,9313,7813,8313,834.372.006
30 ago 201913,7613,8513,7313,8013,805.879.078
29 ago 201913,5913,8613,5913,7213,726.646.670
28 ago 201913,4713,6313,4713,5813,584.723.073
27 ago 201913,4713,5213,3913,5213,525.406.585
26 ago 201913,3813,5113,3713,4413,443.605.230
23 ago 201913,4913,5613,3913,4013,405.375.286
22 ago 201913,4813,5613,4313,4713,476.507.317
21 ago 201913,5213,6013,4913,5213,525.188.641
20 ago 201913,5613,6113,4813,5013,506.046.108
19 ago 201913,5013,6413,4713,6013,606.896.859
16 ago 201913,3013,5113,2913,4613,466.873.095
15 ago 201913,3113,3213,1013,2713,277.778.778
14 ago 201913,4813,5213,1613,2713,277.559.759
13 ago 201913,2313,5613,2213,4613,4610.035.293
12 ago 201913,2513,3213,2013,2613,264.453.207
09 ago 201913,3113,3413,1413,2113,215.871.319
08 ago 201913,3413,3913,2613,3413,346.703.224
07 ago 201913,2613,4413,2313,2813,286.756.344
06 ago 201913,2913,4413,1813,2713,277.882.114
05 ago 201913,3413,4513,2313,2813,287.970.799
02 ago 201913,3213,4913,2713,4013,409.906.073
01 ago 201913,4013,6113,3813,5213,526.113.714
31 lug 201913,4313,4813,3513,4313,435.845.438
30 lug 201913,6113,6113,3813,4613,466.850.487
29 lug 201913,4713,7313,4513,6113,618.169.565
26 lug 201913,4913,5413,3913,5213,526.919.130
25 lug 201913,3713,5713,2713,3913,3913.508.332
24 lug 201913,2313,2713,1013,1513,156.110.932
23 lug 201913,1813,2913,1413,2213,226.353.606
22 lug 201913,2013,2313,0813,1513,155.029.801
19 lug 201913,2913,3513,1713,2313,234.371.938
18 lug 201913,2813,4013,2613,2613,264.879.460
17 lug 201913,3513,3913,2713,3113,314.485.011
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
*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