Italia markets closed

Orange S.A. (ORAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,88-0,25 (-2,47%)
Alla chiusura: 04:00PM EDT
9,86 -0,02 (-0,20%)
Dopo ore: 07:13PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20249,889,919,829,889,882.055.300
13 giu 202410,2510,2510,1210,1310,13869.800
12 giu 202410,4210,4210,2710,2810,28981.200
11 giu 202410,4110,5810,4110,5610,564.958.400
10 giu 202410,7010,7710,6210,7110,711.183.200
07 giu 202411,0011,0010,8610,8810,882.182.600
06 giu 202411,3411,4311,3411,4111,41206.700
05 giu 202411,5411,5711,4411,4811,48238.800
04 giu 202411,4411,5011,4211,4911,49406.200
03 giu 202411,4311,4911,4211,4611,46311.100
03 giu 20240.452 Dividendo
31 mag 202411,5611,7511,4911,7511,30539.900
30 mag 202411,5011,5611,4211,4611,02644.000
29 mag 202411,4711,4711,3811,4711,03362.600
28 mag 202411,5511,5911,4611,4811,042.565.300
24 mag 202411,5411,6311,5211,6111,16293.400
23 mag 202411,4611,4911,4111,4911,05269.800
22 mag 202411,5311,6211,5011,5211,08371.600
21 mag 202411,7511,7711,6811,7711,32233.100
20 mag 202411,7411,7711,7111,7511,30213.700
17 mag 202411,7011,7211,6811,6911,24239.500
16 mag 202411,6211,7111,5911,7111,26330.600
15 mag 202411,5911,6311,5811,6211,17185.400
14 mag 202411,5011,5411,4811,5111,07280.900
13 mag 202411,4111,4711,4111,4511,01268.000
10 mag 202411,3711,3911,3311,3510,91267.100
09 mag 202411,3911,4411,3511,3710,93264.000
08 mag 202411,2411,2811,2211,2710,84314.600
07 mag 202411,2211,2711,1811,2110,78329.600
06 mag 202411,2611,2811,1811,1810,75230.200
03 mag 202411,2411,2611,1811,2210,79248.700
02 mag 202411,0911,1011,0611,0910,66352.900
01 mag 202411,0611,1311,0511,0510,62229.400
30 apr 202411,1211,1411,0611,0910,66659.600
29 apr 202411,2011,2811,1911,2110,78331.200
26 apr 202411,1111,1411,0711,1310,70711.700
25 apr 202411,2011,2511,1511,2310,80608.200
24 apr 202411,2911,3711,2411,3210,88426.600
23 apr 202411,7611,8411,6311,6511,20419.900
22 apr 202411,7011,8011,6911,7811,33481.500
19 apr 202411,5211,5811,4911,5111,07276.400
18 apr 202411,2911,3711,2911,3510,91333.100
17 apr 202411,2411,2611,1611,1810,75385.500
16 apr 202411,0211,1111,0111,0410,621.725.700
15 apr 202411,0611,0710,9811,0110,59280.800
12 apr 202411,0811,1411,0311,0310,61264.700
11 apr 202411,2111,2211,0811,1310,70294.100
10 apr 202411,2911,2911,1411,1710,74260.400
09 apr 202411,4911,5111,4111,4811,04381.900
08 apr 202411,4911,5611,4511,5211,08472.400
05 apr 202411,5911,6011,5211,5211,08246.400
04 apr 202411,7811,8111,6611,6911,24197.000
03 apr 202411,7411,7611,6911,7311,28309.300
02 apr 202411,7011,7411,6611,7011,25190.200
01 apr 202411,6011,7411,5311,7111,26167.800
28 mar 202411,7111,7711,7111,7711,32291.500
27 mar 202411,6711,7511,6311,6611,21262.600
26 mar 202411,5311,5511,4211,4210,98568.100
25 mar 202411,5511,6111,5011,5011,06315.500
22 mar 202411,5411,5411,4311,4611,02288.800
21 mar 202411,4911,5211,4011,4010,96264.600
20 mar 202411,4711,6011,4511,6011,15260.900
19 mar 202411,5611,5811,4911,5111,07272.500
18 mar 202411,5911,5911,4911,5211,08322.200
15 mar 202411,5411,5511,4611,4811,04656.100
14 mar 202411,4411,4511,3611,3810,94287.800
13 mar 202411,4011,4711,3911,3910,95790.800
12 mar 202411,5611,5611,3811,4310,99733.100
11 mar 202411,6411,6511,6011,6011,15265.800
08 mar 202411,5011,6411,5011,6411,19193.500
07 mar 202411,6511,6711,5011,5011,06281.200
06 mar 202411,5511,5711,5011,5211,08166.500
05 mar 202411,4411,5511,4311,5211,08252.700
04 mar 202411,4511,5311,4311,5011,06352.000
01 mar 202411,5011,5211,4511,5211,08215.500
29 feb 202411,5811,6111,4811,5011,06258.900
28 feb 202411,6111,6311,5811,5811,13187.100
27 feb 202411,6211,7111,6211,6911,24208.900
26 feb 202411,6311,6511,6111,6311,18204.900
23 feb 202411,5511,6911,5311,6911,24209.600
22 feb 202411,7511,7611,6511,6611,21229.600
21 feb 202411,7411,7811,7211,7811,33214.300
20 feb 202411,7411,8211,7411,7911,34306.300
16 feb 202411,6111,6311,5311,6011,15245.900
15 feb 202411,5811,6911,5611,6511,20487.300
14 feb 202411,4411,4511,3911,4310,99288.800
13 feb 202411,5011,5111,4011,4210,98229.200
12 feb 202411,4111,4311,4011,4110,97229.700
09 feb 202411,3611,4211,3511,4110,97285.100
08 feb 202411,4311,4711,4311,4411,00187.800
07 feb 202411,5911,5911,5111,5711,12227.900
06 feb 202411,6411,6611,6211,6511,20182.700
05 feb 202411,6711,7311,6511,7311,28259.100
02 feb 202411,9411,9411,8511,8711,41270.400
01 feb 202411,9111,9611,8611,9411,48281.900
31 gen 202411,9812,0111,9111,9311,47305.100
30 gen 202411,9512,0011,9211,9811,52269.100
29 gen 202411,9112,0211,8712,0211,56205.400
26 gen 202412,1412,2012,1412,1811,71176.100
25 gen 202412,2012,2212,1512,1811,71164.500
*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...