Orange SA (ORA)
Exportar para Excel
1 2 3 4 5 > >> |
28/10/2024 |
0 |
-1,37%
|
10,265
|
10,04
|
10,265
|
10,105
|
25/10/2024 |
6.456.416 |
-1,37%
|
10,265
|
10,04
|
10,265
|
10,105
|
24/10/2024 |
7.361.038 |
1,14%
|
10,245
|
10,225
|
10,385
|
10,245
|
23/10/2024 |
6.635.549 |
0,30%
|
10,08
|
10,07
|
10,175
|
10,13
|
22/10/2024 |
4.823.626 |
-0,10%
|
10,08
|
10,005
|
10,10
|
10,10
|
21/10/2024 |
5.014.787 |
-0,64%
|
10,145
|
10,065
|
10,15
|
10,11
|
18/10/2024 |
5.401.541 |
-0,97%
|
10,255
|
10,145
|
10,265
|
10,175
|
17/10/2024 |
6.825.020 |
0,44%
|
10,225
|
10,21
|
10,335
|
10,275
|
16/10/2024 |
8.466.278 |
1,54%
|
10,125
|
10,095
|
10,29
|
10,23
|
15/10/2024 |
6.539.676 |
0,50%
|
10,12
|
10,015
|
10,135
|
10,075
|
14/10/2024 |
3.776.417 |
-0,20%
|
10,05
|
10,025
|
10,11
|
10,025
|
11/10/2024 |
5.652.507 |
-0,99%
|
10,12
|
10,015
|
10,14
|
10,045
|
10/10/2024 |
3.779.584 |
0,05%
|
10,15
|
10,115
|
10,205
|
10,145
|
09/10/2024 |
4.816.596 |
0,60%
|
10,085
|
10,065
|
10,15
|
10,14
|
08/10/2024 |
6.473.594 |
1,72%
|
9,95
|
9,94
|
10,145
|
10,08
|
07/10/2024 |
5.610.665 |
1,35%
|
9,82
|
9,744
|
9,956
|
9,91
|
04/10/2024 |
10.076.646 |
-0,14%
|
9,80
|
9,72
|
9,896
|
9,778
|
03/10/2024 |
18.539.593 |
-3,86%
|
9,928
|
9,646
|
9,978
|
9,792
|
02/10/2024 |
6.835.414 |
-1,40%
|
10,28
|
10,135
|
10,295
|
10,185
|
01/10/2024 |
7.110.345 |
0,44%
|
10,325
|
10,265
|
10,37
|
10,33
|
30/09/2024 |
9.581.366 |
-1,39%
|
10,415
|
10,245
|
10,43
|
10,285
|
27/09/2024 |
6.833.276 |
-0,43%
|
10,45
|
10,39
|
10,48
|
10,43
|
26/09/2024 |
11.304.588 |
-1,64%
|
10,665
|
10,34
|
10,69
|
10,475
|
25/09/2024 |
6.886.133 |
-1,25%
|
10,74
|
10,575
|
10,74
|
10,65
|
24/09/2024 |
4.849.098 |
-0,69%
|
10,835
|
10,64
|
10,84
|
10,785
|
23/09/2024 |
4.830.231 |
0,28%
|
10,83
|
10,765
|
10,865
|
10,86
|
20/09/2024 |
13.070.969 |
0,51%
|
10,79
|
10,78
|
10,92
|
10,83
|
19/09/2024 |
6.798.817 |
-1,24%
|
10,93
|
10,705
|
10,94
|
10,775
|
18/09/2024 |
5.486.158 |
0,65%
|
10,85
|
10,825
|
10,935
|
10,91
|
17/09/2024 |
5.423.065 |
-0,60%
|
10,94
|
10,805
|
10,975
|
10,84
|
16/09/2024 |
3.472.468 |
0,32%
|
10,83
|
10,795
|
10,935
|
10,905
|
13/09/2024 |
5.933.697 |
0,84%
|
10,80
|
10,78
|
10,91
|
10,87
|
12/09/2024 |
3.436.001 |
0,09%
|
10,77
|
10,695
|
10,795
|
10,78
|
11/09/2024 |
5.138.556 |
-0,05%
|
10,78
|
10,68
|
10,81
|
10,77
|
10/09/2024 |
4.069.161 |
0,23%
|
10,695
|
10,69
|
10,785
|
10,775
|
09/09/2024 |
5.564.980 |
-0,42%
|
10,77
|
10,66
|
10,795
|
10,75
|
06/09/2024 |
6.114.474 |
0,28%
|
10,71
|
10,69
|
10,795
|
10,795
|
05/09/2024 |
7.233.984 |
1,22%
|
10,65
|
10,62
|
10,835
|
10,765
|
04/09/2024 |
5.410.653 |
1,05%
|
10,53
|
10,53
|
10,64
|
10,635
|
03/09/2024 |
3.640.841 |
0,53%
|
10,50
|
10,435
|
10,525
|
10,525
|
02/09/2024 |
4.203.800 |
1,65%
|
10,33
|
10,33
|
10,49
|
10,47
|
30/08/2024 |
8.697.795 |
-0,91%
|
10,40
|
10,255
|
10,42
|
10,30
|
29/08/2024 |
3.472.194 |
-0,38%
|
10,46
|
10,385
|
10,52
|
10,395
|
28/08/2024 |
3.503.027 |
0,53%
|
10,40
|
10,375
|
10,445
|
10,435
|
27/08/2024 |
3.190.028 |
0,58%
|
10,33
|
10,31
|
10,41
|
10,38
|
26/08/2024 |
3.626.631 |
0,44%
|
10,255
|
10,255
|
10,35
|
10,32
|
23/08/2024 |
3.421.220 |
0,98%
|
10,215
|
10,17
|
10,275
|
10,275
|
22/08/2024 |
3.211.993 |
-0,25%
|
10,235
|
10,165
|
10,265
|
10,175
|
21/08/2024 |
2.744.093 |
0,00%
|
10,20
|
10,165
|
10,215
|
10,20
|
20/08/2024 |
3.753.407 |
-1,12%
|
10,315
|
10,145
|
10,33
|
10,20
|
19/08/2024 |
5.474.353 |
0,59%
|
10,28
|
10,275
|
10,38
|
10,315
|
16/08/2024 |
3.856.557 |
0,44%
|
10,18
|
10,165
|
10,255
|
10,255
|
15/08/2024 |
3.966.795 |
-0,58%
|
10,28
|
10,21
|
10,33
|
10,21
|
14/08/2024 |
3.945.672 |
0,93%
|
10,195
|
10,1825
|
10,27
|
10,27
|
13/08/2024 |
4.295.929 |
0,59%
|
10,125
|
10,10
|
10,19
|
10,175
|
12/08/2024 |
4.000.609 |
-0,25%
|
10,18
|
10,08
|
10,19
|
10,115
|
09/08/2024 |
6.178.956 |
-0,20%
|
10,135
|
10,115
|
10,285
|
10,14
|
08/08/2024 |
3.906.779 |
0,15%
|
10,17
|
10,115
|
10,215
|
10,16
|
07/08/2024 |
8.391.837 |
0,45%
|
10,10
|
10,025
|
10,18
|
10,145
|
06/08/2024 |
6.509.527 |
-0,44%
|
10,12
|
9,986
|
10,15
|
10,10
|
05/08/2024 |
8.641.743 |
-1,93%
|
10,23
|
10,095
|
10,31
|
10,145
|
02/08/2024 |
8.300.764 |
0,34%
|
10,30
|
10,225
|
10,345
|
10,345
|
01/08/2024 |
4.418.618 |
0,59%
|
10,215
|
10,18
|
10,31
|
10,31
|
31/07/2024 |
6.638.090 |
0,29%
|
10,195
|
10,17
|
10,265
|
10,25
|
30/07/2024 |
3.875.384 |
-0,58%
|
10,30
|
10,215
|
10,30
|
10,22
|
29/07/2024 |
3.927.066 |
0,10%
|
10,30
|
10,235
|
10,345
|
10,28
|
26/07/2024 |
4.889.114 |
0,00%
|
10,23
|
10,17
|
10,295
|
10,27
|
25/07/2024 |
6.395.444 |
0,64%
|
10,205
|
10,135
|
10,30
|
10,27
|
24/07/2024 |
6.354.667 |
1,29%
|
10,115
|
10,055
|
10,315
|
10,205
|
23/07/2024 |
4.222.678 |
-0,54%
|
10,105
|
10,055
|
10,135
|
10,075
|
22/07/2024 |
6.716.237 |
-0,64%
|
10,23
|
10,13
|
10,26
|
10,13
|
19/07/2024 |
6.378.661 |
0,84%
|
10,10
|
10,055
|
10,21
|
10,195
|
18/07/2024 |
4.671.799 |
0,80%
|
10,07
|
10,055
|
10,155
|
10,11
|
17/07/2024 |
4.893.285 |
0,72%
|
9,97
|
9,956
|
10,07
|
10,03
|
16/07/2024 |
4.080.305 |
-0,30%
|
9,96
|
9,908
|
10,025
|
9,958
|
15/07/2024 |
6.572.860 |
0,48%
|
9,946
|
9,912
|
10,00
|
9,988
|
12/07/2024 |
5.106.884 |
0,30%
|
9,95
|
9,914
|
10,04
|
9,94
|
11/07/2024 |
6.151.285 |
-0,90%
|
10,00
|
9,896
|
10,065
|
9,91
|
10/07/2024 |
7.625.508 |
1,73%
|
9,844
|
9,836
|
10,08
|
10,00
|
09/07/2024 |
8.848.233 |
0,51%
|
9,784
|
9,738
|
9,846
|
9,83
|
08/07/2024 |
7.359.710 |
0,04%
|
9,772
|
9,716
|
9,944
|
9,78
|
05/07/2024 |
6.281.225 |
1,05%
|
9,68
|
9,672
|
9,776
|
9,776
|
04/07/2024 |
4.676.814 |
1,58%
|
9,584
|
9,57
|
9,674
|
9,674
|
03/07/2024 |
5.823.157 |
0,30%
|
9,49
|
9,46
|
9,596
|
9,524
|
02/07/2024 |
6.506.020 |
0,74%
|
9,438
|
9,356
|
9,496
|
9,496
|
01/07/2024 |
7.627.958 |
0,77%
|
9,556
|
9,426
|
9,69
|
9,426
|
28/06/2024 |
6.183.815 |
0,43%
|
9,35
|
9,254
|
9,374
|
9,354
|
27/06/2024 |
5.220.960 |
-0,83%
|
9,418
|
9,286
|
9,44
|
9,314
|
26/06/2024 |
5.011.433 |
-0,89%
|
9,45
|
9,346
|
9,524
|
9,392
|
25/06/2024 |
5.436.803 |
-1,09%
|
9,578
|
9,466
|
9,61
|
9,476
|
24/06/2024 |
4.781.376 |
0,19%
|
9,562
|
9,47
|
9,614
|
9,58
|
21/06/2024 |
14.088.569 |
0,36%
|
9,536
|
9,51
|
9,616
|
9,562
|
20/06/2024 |
6.120.556 |
1,04%
|
9,43
|
9,43
|
9,56
|
9,528
|
19/06/2024 |
5.569.252 |
0,73%
|
9,348
|
9,348
|
9,446
|
9,43
|
18/06/2024 |
7.343.933 |
0,19%
|
9,386
|
9,326
|
9,43
|
9,362
|
17/06/2024 |
6.490.050 |
0,56%
|
9,348
|
9,23
|
9,408
|
9,344
|
14/06/2024 |
17.982.854 |
-1,59%
|
9,38
|
9,192
|
9,382
|
9,292
|
13/06/2024 |
10.153.103 |
-1,03%
|
9,51
|
9,386
|
9,532
|
9,442
|
12/06/2024 |
12.110.671 |
-2,67%
|
9,80
|
9,518
|
9,814
|
9,54
|
11/06/2024 |
10.161.638 |
-1,37%
|
9,95
|
9,726
|
9,974
|
9,802
|