Italia markets open in 25 minutes

Orange S.A. (ORAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,52-0,25 (-2,12%)
Alla chiusura: 04:00PM EDT
11,63 +0,11 (+0,95%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202411,5311,6211,5011,5211,52371.600
21 mag 202411,7511,7711,6811,7711,77233.100
20 mag 202411,7411,7711,7111,7511,75213.700
17 mag 202411,7011,7211,6811,6911,69239.500
16 mag 202411,6211,7111,5911,7111,71330.600
15 mag 202411,5911,6311,5811,6211,62185.400
14 mag 202411,5011,5411,4811,5111,51280.900
13 mag 202411,4111,4711,4111,4511,45268.000
10 mag 202411,3711,3911,3311,3511,35267.100
09 mag 202411,3911,4411,3511,3711,37264.000
08 mag 202411,2411,2811,2211,2711,27314.600
07 mag 202411,2211,2711,1811,2111,21329.600
06 mag 202411,2611,2811,1811,1811,18230.200
03 mag 202411,2411,2611,1811,2211,22248.700
02 mag 202411,0911,1011,0611,0911,09352.900
01 mag 202411,0611,1311,0511,0511,05229.400
30 apr 202411,1211,1411,0611,0911,09659.600
29 apr 202411,2011,2811,1911,2111,21331.200
26 apr 202411,1111,1411,0711,1311,13711.700
25 apr 202411,2011,2511,1511,2311,23608.200
24 apr 202411,2911,3711,2411,3211,32426.600
23 apr 202411,7611,8411,6311,6511,65419.900
22 apr 202411,7011,8011,6911,7811,78481.500
19 apr 202411,5211,5811,4911,5111,51276.400
18 apr 202411,2911,3711,2911,3511,35333.100
17 apr 202411,2411,2611,1611,1811,18385.500
16 apr 202411,0211,1111,0111,0411,041.725.700
15 apr 202411,0611,0710,9811,0111,01280.800
12 apr 202411,0811,1411,0311,0311,03264.700
11 apr 202411,2111,2211,0811,1311,13294.100
10 apr 202411,2911,2911,1411,1711,17260.400
09 apr 202411,4911,5111,4111,4811,48381.900
08 apr 202411,4911,5611,4511,5211,52472.400
05 apr 202411,5911,6011,5211,5211,52246.400
04 apr 202411,7811,8111,6611,6911,69197.000
03 apr 202411,7411,7611,6911,7311,73309.300
02 apr 202411,7011,7411,6611,7011,70190.200
01 apr 202411,6011,7411,5311,7111,71167.800
28 mar 202411,7111,7711,7111,7711,77291.500
27 mar 202411,6711,7511,6311,6611,66262.600
26 mar 202411,5311,5511,4211,4211,42568.100
25 mar 202411,5511,6111,5011,5011,50315.500
22 mar 202411,5411,5411,4311,4611,46288.800
21 mar 202411,4911,5211,4011,4011,40264.600
20 mar 202411,4711,6011,4511,6011,60260.900
19 mar 202411,5611,5811,4911,5111,51272.500
18 mar 202411,5911,5911,4911,5211,52322.200
15 mar 202411,5411,5511,4611,4811,48656.100
14 mar 202411,4411,4511,3611,3811,38287.800
13 mar 202411,4011,4711,3911,3911,39790.800
12 mar 202411,5611,5611,3811,4311,43733.100
11 mar 202411,6411,6511,6011,6011,60265.800
08 mar 202411,5011,6411,5011,6411,64193.500
07 mar 202411,6511,6711,5011,5011,50281.200
06 mar 202411,5511,5711,5011,5211,52166.500
05 mar 202411,4411,5511,4311,5211,52252.700
04 mar 202411,4511,5311,4311,5011,50352.000
01 mar 202411,5011,5211,4511,5211,52215.500
29 feb 202411,5811,6111,4811,5011,50258.900
28 feb 202411,6111,6311,5811,5811,58187.100
27 feb 202411,6211,7111,6211,6911,69208.900
26 feb 202411,6311,6511,6111,6311,63204.900
23 feb 202411,5511,6911,5311,6911,69209.600
22 feb 202411,7511,7611,6511,6611,66229.600
21 feb 202411,7411,7811,7211,7811,78214.300
20 feb 202411,7411,8211,7411,7911,79306.300
16 feb 202411,6111,6311,5311,6011,60245.900
15 feb 202411,5811,6911,5611,6511,65487.300
14 feb 202411,4411,4511,3911,4311,43288.800
13 feb 202411,5011,5111,4011,4211,42229.200
12 feb 202411,4111,4311,4011,4111,41229.700
09 feb 202411,3611,4211,3511,4111,41285.100
08 feb 202411,4311,4711,4311,4411,44187.800
07 feb 202411,5911,5911,5111,5711,57227.900
06 feb 202411,6411,6611,6211,6511,65182.700
05 feb 202411,6711,7311,6511,7311,73259.100
02 feb 202411,9411,9411,8511,8711,87270.400
01 feb 202411,9111,9611,8611,9411,94281.900
31 gen 202411,9812,0111,9111,9311,93305.100
30 gen 202411,9512,0011,9211,9811,98269.100
29 gen 202411,9112,0211,8712,0212,02205.400
26 gen 202412,1412,2012,1412,1812,18176.100
25 gen 202412,2012,2212,1512,1812,18164.500
24 gen 202412,3212,3612,2412,2512,25225.900
23 gen 202412,2112,2912,2112,2912,29152.600
22 gen 202412,2312,2812,2112,2312,23215.600
19 gen 202412,1812,2212,1812,2212,22182.900
18 gen 202412,1212,1812,1112,1812,18210.900
17 gen 202412,0912,1812,0412,1812,18241.900
16 gen 202412,0012,0912,0012,0512,05212.100
12 gen 202411,7911,8311,7711,8011,80250.300
11 gen 202411,6711,6711,5411,5711,57221.100
10 gen 202411,5611,6011,5311,5611,56160.200
09 gen 202411,5811,5811,5011,5211,52364.600
08 gen 202411,7111,7911,6811,7611,76276.000
05 gen 202411,7211,8411,6711,7211,72245.300
04 gen 202411,6911,7111,6511,6711,67194.900
03 gen 202411,5711,6111,5511,5511,55257.500
02 gen 202411,4511,5311,4511,5211,52254.700
29 dic 202311,3911,4311,3911,4311,43268.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...