Mercados españoles cerrados

Orange S.A. (0OQV.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,46+0,12 (+1,16%)
Al cierre: 06:28PM BST
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202410,3010,4810,3010,4610,466.966.336
15 abr 202410,5510,5010,3410,3410,346.417.403
12 abr 202410,4210,4810,3110,4310,434.469.677
11 abr 202410,4310,5410,3510,3910,393.054.291
10 abr 202410,6910,6310,4110,4210,426.709.566
09 abr 202410,6210,6810,5310,5610,564.714.569
08 abr 202410,8610,7710,5510,6110,613.684.186
05 abr 202410,8310,9110,6810,6810,6812.709.366
04 abr 202410,9510,9310,7810,8610,86977.594
03 abr 202410,9210,9910,8510,8810,882.976.807
02 abr 202410,9210,9710,8210,8810,883.298.367
28 mar 202410,8310,9210,7410,8910,895.168.219
27 mar 202410,6610,8810,5910,7910,794.065.201
26 mar 202410,6410,7110,5510,6310,639.691.238
25 mar 202410,6710,7210,5610,6610,666.063.903
22 mar 202410,5510,6710,5210,6010,602.958.507
21 mar 202410,6410,7110,5110,5210,521.624.470
20 mar 202410,6210,6410,5510,6210,62605.823
19 mar 202410,6010,6710,5410,6310,634.613.301
18 mar 202410,5210,6410,4210,5910,591.511.782
15 mar 202410,4210,6010,3610,5710,5716.350.312
14 mar 202410,4510,5210,3810,4210,421.950.586
13 mar 202410,7010,5310,3710,4410,442.758.396
12 mar 202410,6810,6810,4410,4710,474.000.710
11 mar 202410,7010,7010,5410,6010,601.708.370
08 mar 202410,5010,6010,4410,5710,573.458.404
07 mar 202410,5310,6810,4710,5810,5813.685.793
06 mar 202410,6610,6810,5310,5610,561.441.039
05 mar 202410,5610,6310,4610,6010,601.532.142
04 mar 202410,6010,6010,5010,5310,531.914.960
01 mar 202410,6210,6710,5610,5810,581.641.394
29 feb 202410,5910,7810,6010,6410,644.797.622
28 feb 202410,8010,8410,6710,6910,6911.354.667
27 feb 202410,6710,7810,6710,7610,761.522.278
26 feb 202410,8810,8410,6810,7010,701.969.289
23 feb 202410,8110,7810,5410,7410,742.554.627
22 feb 202410,9110,8910,7710,8110,812.881.647
21 feb 202410,9010,8810,7410,8410,842.078.224
20 feb 202410,8710,9110,7710,8810,885.925.868
19 feb 202410,8610,9010,7010,8610,861.784.097
16 feb 202410,9010,8610,6810,7610,762.697.773
15 feb 202410,7310,8310,5710,8010,805.508.351
14 feb 202410,7710,7210,5610,6310,634.745.370
13 feb 202410,5710,7210,5010,6610,662.921.338
12 feb 202410,5210,6010,4510,5710,572.212.690
09 feb 202410,5210,6610,5010,5310,536.604.850
08 feb 202410,6810,6810,5510,6110,612.649.054
07 feb 202410,7510,8610,6710,6710,675.119.184
06 feb 202410,8710,9410,7610,8210,824.095.087
05 feb 202410,9311,0210,8110,8510,854.049.908
02 feb 202411,0211,0410,8710,9610,963.132.662
01 feb 202410,9311,1410,9110,9310,931.857.367
31 ene 202411,0611,0810,9211,0311,037.256.342
30 ene 202411,0611,1210,9711,0111,011.031.111
29 ene 202411,1211,2510,9811,0311,036.091.749
26 ene 202411,1811,2911,1311,1811,182.076.266
25 ene 202411,2511,2611,1511,2311,236.840.670
24 ene 202411,2211,3711,2311,2911,292.299.237
23 ene 202411,1411,3211,1611,2911,292.079.319
22 ene 202411,1011,2711,1311,2311,232.542.545
19 ene 202411,1811,2511,0911,2211,222.781.816
18 ene 202411,1811,2811,0811,1711,172.431.488
17 ene 202411,1011,2111,0211,1911,198.727.316
16 ene 202411,0811,1210,9311,0611,062.342.067
15 ene 202410,9611,0210,7011,0111,0113.441.063
12 ene 202410,5010,7710,4810,7210,722.640.816
11 ene 202410,7510,6710,5210,5410,546.022.763
10 ene 202410,5110,5910,4410,5610,562.375.586
09 ene 202410,7210,7110,5110,5410,542.624.853
08 ene 202410,6110,7310,5410,6810,681.388.111
05 ene 202410,6110,7710,6210,7310,732.484.260
04 ene 202410,6010,7010,5410,6710,673.390.749
03 ene 202410,4910,6710,4310,5910,5915.825.487
02 ene 202410,5210,4910,2410,4810,482.407.969
29 dic 202310,3510,4110,2510,3010,30831.350
28 dic 202310,4210,4010,3110,3110,31951.684
27 dic 202310,4210,5410,3310,3510,351.533.343
22 dic 202310,4710,5310,4010,4710,471.121.306
21 dic 202310,5310,5310,4010,4510,452.053.571
20 dic 202310,4610,5410,3210,4810,481.815.266
19 dic 202310,4810,4810,3410,3810,382.638.381
18 dic 202310,6410,6510,4510,4610,469.540.986
15 dic 202310,6810,6510,5310,5910,594.274.450
14 dic 202310,8710,8710,6410,6910,696.330.097
13 dic 202311,1211,1310,7410,8610,8619.801.666
12 dic 202311,1711,1711,0011,1611,1652.198.375
11 dic 202311,1011,1711,0311,1311,1332.864.032
08 dic 202311,1311,2111,0611,0911,091.328.903
07 dic 202311,1511,2211,0711,1411,14941.163
06 dic 202311,1311,2411,1011,1711,172.683.999
05 dic 202311,0511,1911,0311,1611,167.330.679
04 dic 202311,1011,4510,9711,0911,0912.015.877
04 dic 20230.3 Dividendo
01 dic 202311,3511,4211,2411,4011,102.186.454
30 nov 202311,1411,3511,2411,3411,044.204.033
29 nov 202311,3011,3911,2011,2910,9914.421.386
28 nov 202311,2411,3511,1511,3111,0217.732.931
27 nov 202311,2011,2611,1111,2510,962.474.159
24 nov 202311,1111,1911,0911,1810,881.320.203
23 nov 202311,1411,1611,0211,1210,832.851.471
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...