Orange SA (ORA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 23/12/2024 |
3.984.468 |
0,34%
|
9,444
|
9,396
|
9,498
|
9,476
|
| 20/12/2024 |
13.207.327 |
-0,30%
|
9,434
|
9,382
|
9,456
|
9,444
|
| 19/12/2024 |
8.316.791 |
-0,46%
|
9,474
|
9,366
|
9,516
|
9,472
|
| 18/12/2024 |
0 |
-0,63%
|
9,522
|
9,50
|
9,566
|
9,516
|
| 17/12/2024 |
6.113.143 |
-0,58%
|
9,56
|
9,532
|
9,644
|
9,576
|
| 16/12/2024 |
4.958.888 |
0,23%
|
9,614
|
9,55
|
9,632
|
9,632
|
| 13/12/2024 |
5.276.156 |
0,50%
|
9,554
|
9,49
|
9,624
|
9,61
|
| 12/12/2024 |
4.846.357 |
0,11%
|
9,52
|
9,518
|
9,62
|
9,562
|
| 11/12/2024 |
7.649.613 |
-1,59%
|
9,68
|
9,544
|
9,696
|
9,552
|
| 10/12/2024 |
4.077.890 |
-0,45%
|
9,75
|
9,682
|
9,808
|
9,706
|
| 09/12/2024 |
4.741.566 |
0,23%
|
9,746
|
9,712
|
9,814
|
9,75
|
| 06/12/2024 |
5.930.602 |
0,79%
|
9,73
|
9,698
|
9,854
|
9,728
|
| 05/12/2024 |
9.167.856 |
2,53%
|
9,454
|
9,454
|
9,688
|
9,652
|
| 04/12/2024 |
14.623.315 |
-3,01%
|
9,538
|
9,392
|
9,584
|
9,414
|
| 03/12/2024 |
9.653.931 |
0,00%
|
9,666
|
9,654
|
9,728
|
9,706
|
| 02/12/2024 |
8.706.182 |
-0,79%
|
10,02
|
9,706
|
10,115
|
9,706
|
| 29/11/2024 |
6.375.437 |
-0,20%
|
10,075
|
10,005
|
10,095
|
10,085
|
| 28/11/2024 |
5.234.441 |
0,25%
|
10,10
|
10,075
|
10,17
|
10,105
|
| 27/11/2024 |
7.044.065 |
-0,05%
|
10,08
|
9,962
|
10,09
|
10,08
|
| 26/11/2024 |
5.222.611 |
-0,25%
|
10,11
|
10,04
|
10,155
|
10,085
|
| 25/11/2024 |
13.681.795 |
0,90%
|
10,025
|
9,96
|
10,11
|
10,11
|
| 22/11/2024 |
6.544.340 |
1,60%
|
9,90
|
9,888
|
10,02
|
10,02
|
| 21/11/2024 |
3.796.070 |
-0,57%
|
9,924
|
9,838
|
9,942
|
9,862
|
| 20/11/2024 |
4.756.713 |
0,30%
|
9,90
|
9,862
|
9,934
|
9,918
|
| 19/11/2024 |
4.779.105 |
0,35%
|
9,83
|
9,772
|
9,894
|
9,888
|
| 18/11/2024 |
4.061.045 |
0,61%
|
9,836
|
9,796
|
9,868
|
9,854
|
| 15/11/2024 |
8.028.716 |
0,39%
|
9,75
|
9,734
|
9,832
|
9,794
|
| 14/11/2024 |
7.269.385 |
0,66%
|
9,794
|
9,708
|
9,806
|
9,756
|
| 13/11/2024 |
5.560.778 |
-0,64%
|
9,73
|
9,666
|
9,788
|
9,692
|
| 12/11/2024 |
10.078.516 |
-2,13%
|
9,90
|
9,724
|
9,922
|
9,754
|
| 11/11/2024 |
6.480.121 |
0,85%
|
9,924
|
9,912
|
10,01
|
9,966
|
| 08/11/2024 |
5.625.623 |
0,80%
|
9,816
|
9,806
|
9,92
|
9,882
|
| 07/11/2024 |
7.108.709 |
-1,49%
|
9,95
|
9,804
|
9,99
|
9,804
|
| 06/11/2024 |
10.710.831 |
-1,12%
|
10,08
|
9,86
|
10,08
|
9,952
|
| 05/11/2024 |
3.047.056 |
-0,35%
|
10,08
|
10,045
|
10,155
|
10,065
|
| 04/11/2024 |
3.410.788 |
0,40%
|
10,04
|
10,035
|
10,145
|
10,10
|
| 01/11/2024 |
4.762.588 |
-0,35%
|
10,055
|
10,055
|
10,165
|
10,06
|
| 31/10/2024 |
9.133.885 |
1,17%
|
9,958
|
9,902
|
10,095
|
10,095
|
| 30/10/2024 |
8.336.391 |
-1,40%
|
10,055
|
9,916
|
10,07
|
9,978
|
| 29/10/2024 |
5.162.290 |
0,70%
|
10,085
|
10,035
|
10,13
|
10,12
|
| 28/10/2024 |
4.888.183 |
-0,54%
|
10,10
|
10,01
|
10,155
|
10,05
|
| 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
|
