Orange SA (ORA)
Exportar para Excel
1 2 3 4 5 > >> |
24/04/2024 |
0 |
-0,14%
|
11,07
|
11,04
|
11,115
|
11,04
|
23/04/2024 |
7.673.514 |
-0,14%
|
11,07
|
11,04
|
11,115
|
11,04
|
22/04/2024 |
7.996.715 |
1,84%
|
10,895
|
10,875
|
11,085
|
11,055
|
19/04/2024 |
6.782.584 |
1,64%
|
10,715
|
10,71
|
10,90
|
10,855
|
18/04/2024 |
5.042.673 |
1,14%
|
10,545
|
10,53
|
10,70
|
10,68
|
17/04/2024 |
6.823.025 |
0,76%
|
10,495
|
10,44
|
10,625
|
10,56
|
16/04/2024 |
7.724.637 |
1,11%
|
10,365
|
10,31
|
10,48
|
10,48
|
15/04/2024 |
5.243.176 |
-0,67%
|
10,435
|
10,34
|
10,44
|
10,365
|
12/04/2024 |
4.270.806 |
0,63%
|
10,405
|
10,39
|
10,485
|
10,435
|
11/04/2024 |
5.323.195 |
-0,38%
|
10,415
|
10,36
|
10,535
|
10,37
|
10/04/2024 |
6.609.287 |
-1,47%
|
10,57
|
10,41
|
10,585
|
10,41
|
09/04/2024 |
5.643.138 |
-0,38%
|
10,60
|
10,54
|
10,62
|
10,565
|
08/04/2024 |
4.389.193 |
-0,98%
|
10,685
|
10,59
|
10,705
|
10,605
|
05/04/2024 |
5.987.907 |
-1,20%
|
10,82
|
10,675
|
10,825
|
10,71
|
04/04/2024 |
4.360.588 |
-0,14%
|
10,855
|
10,84
|
10,93
|
10,84
|
03/04/2024 |
6.726.343 |
-0,28%
|
10,915
|
10,855
|
10,99
|
10,855
|
02/04/2024 |
5.717.959 |
-0,03%
|
10,92
|
10,845
|
10,975
|
10,885
|
01/04/2024 |
0 |
0,76%
|
10,816
|
10,816
|
10,924
|
10,888
|
28/03/2024 |
5.348.634 |
0,76%
|
10,816
|
10,816
|
10,924
|
10,888
|
27/03/2024 |
5.000.954 |
1,66%
|
10,608
|
10,608
|
10,882
|
10,806
|
26/03/2024 |
4.887.535 |
-0,11%
|
10,632
|
10,542
|
10,658
|
10,63
|
25/03/2024 |
4.172.384 |
0,21%
|
10,612
|
10,60
|
10,716
|
10,642
|
22/03/2024 |
4.368.397 |
1,01%
|
10,544
|
10,528
|
10,67
|
10,62
|
21/03/2024 |
4.358.993 |
-1,20%
|
10,638
|
10,504
|
10,67
|
10,514
|
20/03/2024 |
3.048.161 |
0,36%
|
10,624
|
10,556
|
10,646
|
10,642
|
19/03/2024 |
3.947.088 |
0,04%
|
10,606
|
10,59
|
10,67
|
10,604
|
18/03/2024 |
4.233.496 |
0,72%
|
10,496
|
10,478
|
10,634
|
10,60
|
15/03/2024 |
18.259.734 |
0,92%
|
10,426
|
10,416
|
10,596
|
10,524
|
14/03/2024 |
4.284.905 |
-0,12%
|
10,45
|
10,41
|
10,496
|
10,428
|
13/03/2024 |
8.444.195 |
0,00%
|
10,462
|
10,366
|
10,468
|
10,44
|
12/03/2024 |
7.559.336 |
-1,45%
|
10,602
|
10,44
|
10,624
|
10,44
|
11/03/2024 |
3.494.590 |
-0,09%
|
10,614
|
10,594
|
10,706
|
10,594
|
08/03/2024 |
5.058.001 |
0,93%
|
10,466
|
10,43
|
10,604
|
10,604
|
07/03/2024 |
5.948.676 |
-0,23%
|
10,534
|
10,486
|
10,684
|
10,506
|
06/03/2024 |
4.441.470 |
-0,81%
|
10,62
|
10,53
|
10,68
|
10,53
|
05/03/2024 |
3.001.649 |
0,82%
|
10,56
|
10,46
|
10,616
|
10,616
|
04/03/2024 |
3.467.185 |
-0,44%
|
10,596
|
10,504
|
10,596
|
10,53
|
01/03/2024 |
4.014.104 |
-0,28%
|
10,60
|
10,56
|
10,636
|
10,576
|
29/02/2024 |
8.991.184 |
-0,82%
|
10,658
|
10,60
|
10,744
|
10,606
|
28/02/2024 |
3.524.255 |
-0,43%
|
10,78
|
10,674
|
10,84
|
10,694
|
27/02/2024 |
4.053.971 |
0,26%
|
10,676
|
10,67
|
10,778
|
10,74
|
26/02/2024 |
3.453.384 |
-0,52%
|
10,764
|
10,682
|
10,772
|
10,712
|
23/02/2024 |
6.247.053 |
-0,04%
|
10,782
|
10,544
|
10,782
|
10,768
|
22/02/2024 |
5.447.606 |
-0,68%
|
10,848
|
10,772
|
10,892
|
10,772
|
21/02/2024 |
3.974.959 |
-0,53%
|
10,862
|
10,736
|
10,866
|
10,846
|
20/02/2024 |
4.513.463 |
0,54%
|
10,838
|
10,786
|
10,906
|
10,904
|
19/02/2024 |
3.902.084 |
0,74%
|
10,814
|
10,804
|
10,904
|
10,846
|
16/02/2024 |
5.145.979 |
0,11%
|
10,802
|
10,68
|
10,808
|
10,766
|
15/02/2024 |
7.897.992 |
1,15%
|
10,634
|
10,632
|
10,842
|
10,754
|
14/02/2024 |
5.452.076 |
-0,13%
|
10,628
|
10,592
|
10,732
|
10,632
|
13/02/2024 |
4.509.534 |
0,74%
|
10,572
|
10,56
|
10,724
|
10,646
|
12/02/2024 |
2.851.871 |
0,48%
|
10,52
|
10,508
|
10,598
|
10,568
|
09/02/2024 |
4.368.190 |
-0,72%
|
10,556
|
10,502
|
10,622
|
10,518
|
08/02/2024 |
4.609.723 |
-0,75%
|
10,678
|
10,546
|
10,678
|
10,594
|
07/02/2024 |
4.710.250 |
-1,11%
|
10,784
|
10,664
|
10,826
|
10,674
|
06/02/2024 |
4.042.324 |
-0,70%
|
10,85
|
10,758
|
10,86
|
10,794
|
05/02/2024 |
3.560.904 |
-0,80%
|
10,946
|
10,814
|
10,97
|
10,87
|
02/02/2024 |
3.387.410 |
0,17%
|
10,978
|
10,932
|
11,04
|
10,958
|
01/02/2024 |
5.874.613 |
-0,53%
|
11,062
|
10,912
|
11,146
|
10,94
|
31/01/2024 |
5.570.384 |
-0,02%
|
11,016
|
10,916
|
11,04
|
10,998
|
30/01/2024 |
3.905.186 |
-0,42%
|
11,056
|
10,976
|
11,096
|
11,00
|
29/01/2024 |
5.391.914 |
-1,13%
|
11,178
|
10,978
|
11,198
|
11,046
|
26/01/2024 |
3.834.054 |
-0,48%
|
11,196
|
11,12
|
11,228
|
11,172
|
25/01/2024 |
3.089.942 |
-0,25%
|
11,252
|
11,156
|
11,254
|
11,226
|
24/01/2024 |
4.160.595 |
-0,39%
|
11,36
|
11,238
|
11,37
|
11,254
|
23/01/2024 |
3.786.896 |
0,62%
|
11,228
|
11,212
|
11,316
|
11,298
|
22/01/2024 |
3.649.458 |
0,21%
|
11,21
|
11,17
|
11,274
|
11,228
|
19/01/2024 |
2.937.368 |
0,38%
|
11,194
|
11,174
|
11,228
|
11,204
|
18/01/2024 |
4.084.682 |
-0,41%
|
11,144
|
11,082
|
11,204
|
11,162
|
17/01/2024 |
5.872.848 |
1,05%
|
11,10
|
11,048
|
11,208
|
11,208
|
16/01/2024 |
4.336.617 |
0,84%
|
11,05
|
10,974
|
11,092
|
11,092
|
15/01/2024 |
5.175.212 |
2,16%
|
10,79
|
10,786
|
11,026
|
11,00
|
12/01/2024 |
5.174.811 |
2,14%
|
10,57
|
10,544
|
10,768
|
10,768
|
11/01/2024 |
5.073.559 |
-0,02%
|
10,574
|
10,518
|
10,674
|
10,542
|
10/01/2024 |
3.914.566 |
0,13%
|
10,50
|
10,488
|
10,578
|
10,544
|
09/01/2024 |
5.132.420 |
-1,48%
|
10,70
|
10,512
|
10,708
|
10,53
|
08/01/2024 |
2.456.273 |
-0,17%
|
10,706
|
10,62
|
10,734
|
10,688
|
05/01/2024 |
4.136.562 |
0,49%
|
10,628
|
10,62
|
10,778
|
10,706
|
04/01/2024 |
3.504.720 |
0,32%
|
10,604
|
10,586
|
10,696
|
10,654
|
03/01/2024 |
5.401.904 |
1,22%
|
10,552
|
10,552
|
10,666
|
10,62
|
02/01/2024 |
3.932.590 |
1,83%
|
10,378
|
10,352
|
10,492
|
10,492
|
29/12/2023 |
2.750.597 |
-0,06%
|
10,348
|
10,282
|
10,356
|
10,304
|
28/12/2023 |
2.939.731 |
-0,67%
|
10,40
|
10,306
|
10,404
|
10,31
|
27/12/2023 |
4.398.776 |
-0,88%
|
10,434
|
10,334
|
10,44
|
10,38
|
26/12/2023 |
2.124.192 |
0,25%
|
10,468
|
10,456
|
10,512
|
10,472
|
22/12/2023 |
2.124.192 |
0,25%
|
10,468
|
10,456
|
10,512
|
10,472
|
21/12/2023 |
2.987.831 |
-0,17%
|
10,45
|
10,41
|
10,468
|
10,446
|
20/12/2023 |
4.262.238 |
0,81%
|
10,462
|
10,408
|
10,504
|
10,464
|
19/12/2023 |
4.541.722 |
-0,69%
|
10,47
|
10,34
|
10,48
|
10,38
|
18/12/2023 |
5.122.772 |
-1,02%
|
10,58
|
10,444
|
10,598
|
10,452
|
15/12/2023 |
10.789.218 |
-1,03%
|
10,642
|
10,532
|
10,654
|
10,56
|
14/12/2023 |
9.211.308 |
-1,22%
|
10,768
|
10,634
|
10,802
|
10,67
|
13/12/2023 |
10.599.170 |
-3,21%
|
11,134
|
10,744
|
11,134
|
10,802
|
12/12/2023 |
4.284.113 |
0,50%
|
11,096
|
10,996
|
11,176
|
11,16
|
11/12/2023 |
3.840.156 |
0,09%
|
11,10
|
11,074
|
11,168
|
11,104
|
08/12/2023 |
4.552.308 |
-0,45%
|
11,13
|
11,074
|
11,142
|
11,094
|
07/12/2023 |
3.936.277 |
0,09%
|
11,164
|
11,118
|
11,216
|
11,144
|
06/12/2023 |
3.935.866 |
-0,32%
|
11,182
|
11,134
|
11,234
|
11,134
|
05/12/2023 |
4.122.290 |
0,43%
|
11,116
|
11,096
|
11,196
|
11,17
|
04/12/2023 |
5.864.440 |
0,36%
|
11,082
|
10,962
|
11,122
|
11,122
|