Orange SA (ORA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 20/05/2025 |
12.882.519 |
3,83%
|
13,03
|
12,985
|
13,28
|
13,28
|
| 19/05/2025 |
5.329.296 |
0,43%
|
12,80
|
12,675
|
12,855
|
12,79
|
| 16/05/2025 |
8.316.844 |
1,15%
|
12,65
|
12,62
|
12,755
|
12,735
|
| 15/05/2025 |
5.171.793 |
1,86%
|
12,425
|
12,36
|
12,59
|
12,59
|
| 14/05/2025 |
5.222.386 |
0,41%
|
12,285
|
12,265
|
12,465
|
12,36
|
| 13/05/2025 |
5.158.597 |
-0,57%
|
12,405
|
12,29
|
12,42
|
12,31
|
| 12/05/2025 |
9.812.099 |
-2,10%
|
12,62
|
12,295
|
12,65
|
12,38
|
| 09/05/2025 |
3.745.129 |
0,36%
|
12,62
|
12,61
|
12,685
|
12,645
|
| 08/05/2025 |
6.282.394 |
-1,72%
|
12,755
|
12,595
|
12,79
|
12,60
|
| 07/05/2025 |
5.308.079 |
-0,12%
|
12,90
|
12,74
|
12,905
|
12,82
|
| 06/05/2025 |
5.196.351 |
1,06%
|
12,755
|
12,70
|
12,84
|
12,835
|
| 05/05/2025 |
3.718.186 |
0,20%
|
12,685
|
12,685
|
12,79
|
12,70
|
| 02/05/2025 |
6.023.724 |
-0,86%
|
12,80
|
12,675
|
12,825
|
12,675
|
| 30/04/2025 |
10.483.851 |
1,99%
|
12,595
|
12,55
|
12,785
|
12,785
|
| 29/04/2025 |
7.501.374 |
1,17%
|
12,45
|
12,375
|
12,54
|
12,535
|
| 28/04/2025 |
8.186.660 |
0,49%
|
12,39
|
12,315
|
12,44
|
12,39
|
| 25/04/2025 |
8.575.485 |
-2,95%
|
12,645
|
12,33
|
12,655
|
12,33
|
| 24/04/2025 |
8.141.710 |
0,36%
|
12,595
|
12,43
|
12,75
|
12,705
|
| 23/04/2025 |
10.961.798 |
-0,71%
|
12,75
|
12,535
|
12,77
|
12,66
|
| 22/04/2025 |
8.584.541 |
1,35%
|
12,545
|
12,525
|
12,79
|
12,75
|
| 17/04/2025 |
5.867.249 |
0,56%
|
12,465
|
12,46
|
12,645
|
12,58
|
| 16/04/2025 |
7.481.262 |
0,97%
|
12,50
|
12,38
|
12,56
|
12,51
|
| 15/04/2025 |
8.255.717 |
0,73%
|
12,375
|
12,30
|
12,435
|
12,39
|
| 14/04/2025 |
10.878.081 |
0,78%
|
12,295
|
12,245
|
12,41
|
12,30
|
| 11/04/2025 |
11.270.859 |
1,84%
|
12,04
|
12,04
|
12,33
|
12,205
|
| 10/04/2025 |
11.624.119 |
0,46%
|
12,02
|
11,79
|
12,065
|
11,985
|
| 09/04/2025 |
13.945.737 |
0,17%
|
11,785
|
11,585
|
11,93
|
11,93
|
| 08/04/2025 |
11.975.474 |
-0,25%
|
11,93
|
11,66
|
11,955
|
11,91
|
| 07/04/2025 |
20.540.614 |
-2,01%
|
11,68
|
11,21
|
12,15
|
11,94
|
| 04/04/2025 |
21.073.831 |
-1,89%
|
12,455
|
12,095
|
12,51
|
12,185
|
| 03/04/2025 |
16.042.550 |
3,54%
|
12,085
|
12,07
|
12,425
|
12,42
|
| 02/04/2025 |
7.597.639 |
-0,79%
|
12,045
|
11,96
|
12,115
|
11,995
|
| 01/04/2025 |
9.276.860 |
0,79%
|
11,99
|
11,99
|
12,09
|
12,09
|
| 31/03/2025 |
10.468.677 |
1,22%
|
11,88
|
11,805
|
11,995
|
11,995
|
| 28/03/2025 |
5.970.202 |
0,59%
|
11,845
|
11,78
|
11,885
|
11,85
|
| 27/03/2025 |
7.035.243 |
0,56%
|
11,68
|
11,665
|
11,80
|
11,78
|
| 26/03/2025 |
6.458.898 |
-0,38%
|
11,57
|
11,455
|
11,74
|
11,715
|
| 25/03/2025 |
6.643.361 |
0,69%
|
11,775
|
11,725
|
11,83
|
11,76
|
| 24/03/2025 |
7.155.931 |
-1,27%
|
11,85
|
11,675
|
11,85
|
11,68
|
| 21/03/2025 |
15.458.410 |
-0,08%
|
11,87
|
11,74
|
11,89
|
11,83
|
| 20/03/2025 |
6.342.170 |
0,34%
|
11,81
|
11,76
|
11,855
|
11,84
|
| 19/03/2025 |
6.763.882 |
-0,21%
|
11,80
|
11,75
|
11,835
|
11,80
|
| 18/03/2025 |
8.245.263 |
0,30%
|
11,80
|
11,745
|
11,885
|
11,825
|
| 17/03/2025 |
7.845.264 |
-0,25%
|
11,80
|
11,735
|
11,825
|
11,79
|
| 14/03/2025 |
6.591.009 |
-0,25%
|
11,80
|
11,765
|
11,855
|
11,82
|
| 13/03/2025 |
7.473.845 |
0,85%
|
11,785
|
11,745
|
11,855
|
11,85
|
| 12/03/2025 |
9.535.343 |
-0,13%
|
11,76
|
11,665
|
11,85
|
11,75
|
| 11/03/2025 |
9.178.722 |
-0,47%
|
11,785
|
11,715
|
11,89
|
11,765
|
| 10/03/2025 |
9.849.323 |
0,68%
|
11,765
|
11,74
|
11,925
|
11,82
|
| 07/03/2025 |
8.574.377 |
1,21%
|
11,63
|
11,605
|
11,74
|
11,74
|
| 06/03/2025 |
8.525.201 |
0,69%
|
11,575
|
11,415
|
11,645
|
11,60
|
| 05/03/2025 |
8.745.502 |
-1,12%
|
11,53
|
11,48
|
11,61
|
11,52
|
| 04/03/2025 |
10.456.318 |
1,04%
|
11,48
|
11,45
|
11,69
|
11,65
|
| 03/03/2025 |
7.697.065 |
-0,13%
|
11,50
|
11,36
|
11,59
|
11,53
|
| 28/02/2025 |
12.774.450 |
0,83%
|
11,46
|
11,45
|
11,56
|
11,545
|
| 27/02/2025 |
7.836.797 |
0,84%
|
11,35
|
11,315
|
11,45
|
11,45
|
| 26/02/2025 |
9.315.420 |
-0,18%
|
11,275
|
11,245
|
11,37
|
11,355
|
| 25/02/2025 |
16.231.369 |
1,97%
|
11,19
|
11,17
|
11,40
|
11,375
|
| 24/02/2025 |
7.252.335 |
0,72%
|
11,08
|
11,05
|
11,17
|
11,155
|
| 21/02/2025 |
8.302.527 |
1,10%
|
10,95
|
10,95
|
11,075
|
11,075
|
| 20/02/2025 |
5.392.973 |
0,41%
|
10,905
|
10,87
|
10,955
|
10,955
|
| 19/02/2025 |
6.965.586 |
-0,14%
|
10,87
|
10,835
|
10,92
|
10,91
|
| 18/02/2025 |
6.209.379 |
-0,05%
|
10,95
|
10,815
|
10,95
|
10,925
|
| 17/02/2025 |
6.866.927 |
-0,32%
|
10,95
|
10,895
|
11,015
|
10,93
|
| 14/02/2025 |
12.353.785 |
-1,04%
|
11,02
|
10,875
|
11,04
|
10,965
|
| 13/02/2025 |
20.915.545 |
3,07%
|
10,81
|
10,81
|
11,185
|
11,08
|
| 12/02/2025 |
12.300.795 |
1,03%
|
10,68
|
10,655
|
10,81
|
10,75
|
| 11/02/2025 |
6.157.544 |
0,38%
|
10,645
|
10,615
|
10,73
|
10,64
|
| 10/02/2025 |
7.806.413 |
0,47%
|
10,535
|
10,535
|
10,68
|
10,60
|
| 07/02/2025 |
7.859.595 |
0,96%
|
10,445
|
10,44
|
10,60
|
10,55
|
| 06/02/2025 |
7.890.648 |
-0,05%
|
10,43
|
10,415
|
10,535
|
10,45
|
| 05/02/2025 |
5.102.636 |
0,43%
|
10,425
|
10,39
|
10,455
|
10,455
|
| 04/02/2025 |
8.502.050 |
-0,24%
|
10,41
|
10,335
|
10,425
|
10,41
|
| 03/02/2025 |
7.551.425 |
0,58%
|
10,35
|
10,335
|
10,435
|
10,435
|
| 31/01/2025 |
7.221.222 |
-0,24%
|
10,40
|
10,335
|
10,405
|
10,375
|
| 30/01/2025 |
5.730.591 |
-0,05%
|
10,36
|
10,33
|
10,43
|
10,40
|
| 29/01/2025 |
6.450.046 |
-0,19%
|
10,39
|
10,31
|
10,42
|
10,405
|
| 28/01/2025 |
7.685.300 |
1,31%
|
10,28
|
10,265
|
10,46
|
10,425
|
| 27/01/2025 |
11.286.758 |
1,33%
|
10,235
|
10,23
|
10,41
|
10,29
|
| 24/01/2025 |
5.673.347 |
-0,49%
|
10,195
|
10,115
|
10,275
|
10,155
|
| 23/01/2025 |
5.127.298 |
-0,24%
|
10,195
|
10,175
|
10,27
|
10,205
|
| 22/01/2025 |
6.463.975 |
-0,92%
|
10,305
|
10,20
|
10,355
|
10,23
|
| 21/01/2025 |
7.149.598 |
0,34%
|
10,28
|
10,215
|
10,33
|
10,325
|
| 20/01/2025 |
4.719.564 |
0,69%
|
10,19
|
10,18
|
10,315
|
10,29
|
| 17/01/2025 |
9.919.835 |
0,69%
|
10,17
|
10,155
|
10,28
|
10,22
|
| 16/01/2025 |
5.289.179 |
0,74%
|
10,055
|
10,01
|
10,17
|
10,15
|
| 15/01/2025 |
9.192.229 |
1,69%
|
10,03
|
10,00
|
10,11
|
10,075
|
| 14/01/2025 |
6.333.951 |
0,84%
|
9,828
|
9,828
|
9,978
|
9,908
|
| 13/01/2025 |
5.715.409 |
1,17%
|
9,73
|
9,712
|
9,924
|
9,826
|
| 09/01/2025 |
3.563.196 |
0,42%
|
9,578
|
9,562
|
9,712
|
9,712
|
| 08/01/2025 |
6.140.861 |
-0,10%
|
9,582
|
9,44
|
9,608
|
9,606
|
| 07/01/2025 |
5.091.920 |
-0,02%
|
9,588
|
9,494
|
9,718
|
9,616
|
| 06/01/2025 |
7.079.036 |
-0,19%
|
9,636
|
9,588
|
9,664
|
9,618
|
| 03/01/2025 |
5.379.854 |
-0,64%
|
9,732
|
9,588
|
9,768
|
9,636
|
| 02/01/2025 |
4.485.685 |
0,73%
|
9,704
|
9,634
|
9,742
|
9,698
|
| 31/12/2024 |
0 |
-0,02%
|
9,60
|
9,592
|
9,632
|
9,628
|
| 30/12/2024 |
3.670.092 |
0,46%
|
9,59
|
9,578
|
9,646
|
9,63
|
| 27/12/2024 |
3.903.413 |
0,88%
|
9,498
|
9,472
|
9,59
|
9,586
|
| 26/12/2024 |
0 |
0,27%
|
9,484
|
9,472
|
9,578
|
9,502
|
| 24/12/2024 |
0 |
0,27%
|
9,484
|
9,472
|
9,578
|
9,476
|
