Orange SA (ORA)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
26/07/2023 |
9.700.654 |
-2,05%
|
10,57
|
10,278
|
10,604
|
10,514
|
25/07/2023 |
4.800.905 |
-1,14%
|
10,85
|
10,728
|
10,852
|
10,734
|
24/07/2023 |
4.285.265 |
0,87%
|
10,81
|
10,802
|
10,962
|
10,858
|
21/07/2023 |
5.009.500 |
-0,22%
|
10,828
|
10,708
|
10,848
|
10,764
|
20/07/2023 |
7.089.204 |
2,02%
|
10,618
|
10,594
|
10,818
|
10,788
|
19/07/2023 |
5.169.655 |
1,28%
|
10,49
|
10,49
|
10,628
|
10,574
|
18/07/2023 |
5.164.957 |
-0,65%
|
10,48
|
10,322
|
10,48
|
10,44
|
17/07/2023 |
3.285.078 |
0,17%
|
10,472
|
10,472
|
10,608
|
10,508
|
14/07/2023 |
3.133.312 |
0,38%
|
10,446
|
10,446
|
10,586
|
10,49
|
13/07/2023 |
5.068.826 |
-0,15%
|
10,466
|
10,44
|
10,522
|
10,45
|
12/07/2023 |
4.190.211 |
0,35%
|
10,434
|
10,428
|
10,51
|
10,466
|
11/07/2023 |
3.272.069 |
0,52%
|
10,35
|
10,314
|
10,442
|
10,43
|
10/07/2023 |
4.967.531 |
0,43%
|
10,342
|
10,32
|
10,454
|
10,376
|
07/07/2023 |
8.551.011 |
-1,41%
|
10,464
|
10,178
|
10,464
|
10,332
|
06/07/2023 |
6.147.028 |
-1,06%
|
10,59
|
10,388
|
10,594
|
10,48
|
05/07/2023 |
5.386.489 |
-0,43%
|
10,652
|
10,512
|
10,686
|
10,592
|
04/07/2023 |
2.760.455 |
-0,52%
|
10,70
|
10,638
|
10,732
|
10,638
|
03/07/2023 |
4.094.411 |
-0,08%
|
10,738
|
10,662
|
10,81
|
10,694
|
30/06/2023 |
6.666.684 |
-0,48%
|
10,726
|
10,686
|
10,81
|
10,702
|
29/06/2023 |
8.275.918 |
2,26%
|
10,542
|
10,506
|
10,802
|
10,754
|
28/06/2023 |
6.579.032 |
0,48%
|
10,50
|
10,466
|
10,554
|
10,516
|
27/06/2023 |
3.931.241 |
0,83%
|
10,398
|
10,294
|
10,474
|
10,466
|
26/06/2023 |
4.177.255 |
0,12%
|
10,35
|
10,282
|
10,40
|
10,38
|
23/06/2023 |
4.625.932 |
1,35%
|
10,258
|
10,252
|
10,384
|
10,368
|
22/06/2023 |
3.549.167 |
-0,80%
|
10,298
|
10,206
|
10,298
|
10,23
|
21/06/2023 |
3.146.184 |
0,04%
|
10,294
|
10,226
|
10,334
|
10,312
|
20/06/2023 |
4.616.793 |
-0,14%
|
10,316
|
10,258
|
10,35
|
10,308
|
19/06/2023 |
5.440.057 |
-0,64%
|
10,382
|
10,224
|
10,40
|
10,322
|
16/06/2023 |
10.800.714 |
0,29%
|
10,322
|
10,306
|
10,412
|
10,388
|
15/06/2023 |
4.491.983 |
0,49%
|
10,30
|
10,264
|
10,38
|
10,358
|
14/06/2023 |
5.314.586 |
0,19%
|
10,286
|
10,238
|
10,426
|
10,308
|
13/06/2023 |
5.083.364 |
-0,98%
|
10,404
|
10,27
|
10,406
|
10,288
|
12/06/2023 |
4.214.967 |
-1,31%
|
10,552
|
10,39
|
10,558
|
10,39
|
09/06/2023 |
4.105.455 |
-0,64%
|
10,61
|
10,518
|
10,62
|
10,528
|
08/06/2023 |
4.190.387 |
-0,84%
|
10,714
|
10,556
|
10,732
|
10,596
|
07/06/2023 |
4.024.657 |
0,00%
|
10,648
|
10,63
|
10,78
|
10,686
|
06/06/2023 |
7.997.749 |
-1,07%
|
10,80
|
10,612
|
10,814
|
10,686
|
05/06/2023 |
6.819.499 |
1,62%
|
10,73
|
10,702
|
10,864
|
10,802
|
02/06/2023 |
8.691.992 |
-1,32%
|
11,132
|
10,878
|
11,252
|
11,03
|
01/06/2023 |
4.679.187 |
0,05%
|
11,202
|
11,10
|
11,232
|
11,178
|
31/05/2023 |
1.143.020 |
0,45%
|
11,202
|
11,124
|
11,30
|
11,6106
|
30/05/2023 |
6.384.079 |
-1,42%
|
11,39
|
11,124
|
11,398
|
11,218
|
29/05/2023 |
3.022.805 |
-0,09%
|
11,43
|
11,324
|
11,45
|
11,38
|
26/05/2023 |
4.948.915 |
-0,45%
|
11,43
|
11,216
|
11,434
|
11,39
|
25/05/2023 |
5.824.644 |
-1,18%
|
11,62
|
11,36
|
11,622
|
11,442
|
24/05/2023 |
6.781.006 |
-0,21%
|
11,59
|
11,514
|
11,716
|
11,578
|
23/05/2023 |
5.028.466 |
0,89%
|
11,494
|
11,444
|
11,63
|
11,602
|
22/05/2023 |
6.287.463 |
1,59%
|
11,338
|
11,336
|
11,564
|
11,50
|
19/05/2023 |
6.578.703 |
-0,09%
|
11,302
|
11,08
|
11,338
|
11,32
|
18/05/2023 |
4.406.432 |
-0,86%
|
11,428
|
11,33
|
11,446
|
11,33
|
17/05/2023 |
4.407.636 |
-0,83%
|
11,52
|
11,412
|
11,546
|
11,428
|
16/05/2023 |
5.142.078 |
-0,28%
|
11,52
|
11,454
|
11,556
|
11,524
|
15/05/2023 |
3.161.428 |
-0,05%
|
11,592
|
11,536
|
11,626
|
11,556
|
12/05/2023 |
4.506.941 |
-0,04%
|
11,56
|
11,49
|
11,578
|
11,562
|
11/05/2023 |
4.796.659 |
-0,55%
|
11,646
|
11,504
|
11,662
|
11,566
|
10/05/2023 |
4.823.720 |
-0,68%
|
11,696
|
11,594
|
11,738
|
11,63
|
09/05/2023 |
4.836.925 |
0,55%
|
11,668
|
11,64
|
11,732
|
11,71
|
08/05/2023 |
4.428.719 |
0,07%
|
11,662
|
11,624
|
11,718
|
11,646
|
05/05/2023 |
5.274.828 |
-0,29%
|
11,72
|
11,588
|
11,74
|
11,638
|
04/05/2023 |
5.024.786 |
-0,43%
|
11,70
|
11,624
|
11,738
|
11,672
|
03/05/2023 |
5.223.501 |
0,83%
|
11,658
|
11,594
|
11,752
|
11,722
|
02/05/2023 |
8.695.104 |
-1,61%
|
11,77
|
11,564
|
11,788
|
11,626
|
01/05/2023 |
6.382.029 |
0,10%
|
11,822
|
11,742
|
11,874
|
11,816
|
28/04/2023 |
6.382.029 |
0,10%
|
11,822
|
11,742
|
11,874
|
11,816
|
27/04/2023 |
9.157.488 |
1,11%
|
11,674
|
11,63
|
11,864
|
11,804
|
26/04/2023 |
12.946.910 |
2,08%
|
11,398
|
11,372
|
11,692
|
11,674
|
25/04/2023 |
7.340.742 |
0,39%
|
11,364
|
11,306
|
11,436
|
11,436
|
24/04/2023 |
7.588.014 |
-1,25%
|
11,524
|
11,392
|
11,56
|
11,392
|
21/04/2023 |
5.983.043 |
0,40%
|
11,506
|
11,476
|
11,582
|
11,536
|
20/04/2023 |
5.861.014 |
0,23%
|
11,432
|
11,394
|
11,526
|
11,49
|
19/04/2023 |
4.818.051 |
0,16%
|
11,442
|
11,442
|
11,52
|
11,464
|
18/04/2023 |
5.551.947 |
0,62%
|
11,50
|
11,426
|
11,558
|
11,446
|
17/04/2023 |
5.583.115 |
1,05%
|
11,25
|
11,20
|
11,386
|
11,376
|
14/04/2023 |
6.192.923 |
-0,81%
|
11,36
|
11,234
|
11,374
|
11,258
|
13/04/2023 |
5.403.742 |
-0,63%
|
11,40
|
11,27
|
11,418
|
11,35
|
12/04/2023 |
4.611.228 |
-0,05%
|
11,432
|
11,408
|
11,518
|
11,422
|
11/04/2023 |
5.782.046 |
-0,28%
|
11,432
|
11,388
|
11,532
|
11,428
|
10/04/2023 |
7.630.482 |
1,63%
|
11,30
|
11,26
|
11,544
|
11,46
|
06/04/2023 |
7.630.482 |
1,63%
|
11,30
|
11,26
|
11,544
|
11,46
|
05/04/2023 |
8.397.525 |
2,60%
|
11,06
|
11,06
|
11,28
|
11,276
|
04/04/2023 |
4.801.396 |
-0,06%
|
11,036
|
10,99
|
11,072
|
10,99
|
03/04/2023 |
5.069.684 |
0,40%
|
10,964
|
10,864
|
11,008
|
10,996
|
31/03/2023 |
8.935.936 |
1,22%
|
10,87
|
10,852
|
11,068
|
10,952
|
30/03/2023 |
5.415.363 |
0,19%
|
10,826
|
10,76
|
10,854
|
10,82
|
29/03/2023 |
6.937.519 |
-0,50%
|
10,86
|
10,784
|
10,87
|
10,80
|
28/03/2023 |
6.462.983 |
-0,42%
|
10,88
|
10,816
|
10,918
|
10,854
|
27/03/2023 |
10.490.110 |
2,08%
|
10,822
|
10,82
|
11,114
|
10,90
|
24/03/2023 |
10.389.310 |
-1,37%
|
10,80
|
10,538
|
10,80
|
10,678
|
23/03/2023 |
4.967.477 |
0,02%
|
10,85
|
10,79
|
10,894
|
10,826
|
22/03/2023 |
5.079.218 |
0,06%
|
10,822
|
10,702
|
10,882
|
10,824
|
21/03/2023 |
9.077.226 |
1,16%
|
10,744
|
10,704
|
10,898
|
10,818
|
20/03/2023 |
9.795.603 |
1,17%
|
10,564
|
10,514
|
10,742
|
10,694
|
17/03/2023 |
20.039.590 |
-1,40%
|
10,684
|
10,57
|
10,758
|
10,57
|
16/03/2023 |
8.260.122 |
-0,21%
|
10,77
|
10,708
|
10,838
|
10,72
|
15/03/2023 |
12.436.440 |
0,60%
|
10,714
|
10,658
|
10,82
|
10,742
|
14/03/2023 |
8.054.749 |
-0,67%
|
10,732
|
10,62
|
10,776
|
10,678
|
13/03/2023 |
11.853.888 |
-1,16%
|
10,87
|
10,634
|
10,87
|
10,75
|
10/03/2023 |
6.000.281 |
0,33%
|
10,73
|
10,704
|
10,876
|
10,876
|
09/03/2023 |
4.523.995 |
0,13%
|
10,848
|
10,802
|
10,906
|
10,84
|
08/03/2023 |
4.937.001 |
0,33%
|
10,756
|
10,736
|
10,86
|
10,826
|