Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
Orange S.A. (FNCTF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 25 jul 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 24 jul 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 23 jul 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | 700 |
| 22 jul 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 19 jul 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | 900 |
| 18 jul 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | 12.500 |
| 17 jul 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | 2100 |
| 16 jul 2024 | 10,78 | 10,78 | 10,54 | 10,54 | 10,54 | 500 |
| 15 jul 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | 97.400 |
| 12 jul 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 11 jul 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 5200 |
| 10 jul 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | 4000 |
| 09 jul 2024 | 10,66 | 10,70 | 10,66 | 10,70 | 10,70 | 6000 |
| 08 jul 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | 3100 |
| 05 jul 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 03 jul 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 02 jul 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | 1300 |
| 01 jul 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 200 |
| 28 jun 2024 | 9,59 | 9,59 | 9,55 | 9,55 | 9,55 | 2500 |
| 27 jun 2024 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
| 26 jun 2024 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | 8200 |
| 25 jun 2024 | 10,28 | 10,28 | 9,66 | 9,66 | 9,66 | 300 |
| 24 jun 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 21 jun 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 20 jun 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 18 jun 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | 900 |
| 17 jun 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | 83.100 |
| 14 jun 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 13 jun 2024 | 9,95 | 9,98 | 9,95 | 9,98 | 9,98 | 11.200 |
| 12 jun 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | 72.500 |
| 11 jun 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | 200 |
| 10 jun 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 119.100 |
| 07 jun 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 8400 |
| 06 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 05 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 04 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 04 jun 2024 | 0.458 Dividendo | |||||
| 03 jun 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,34 | 1100 |
| 31 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,34 | - |
| 30 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,34 | - |
| 29 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,34 | - |
| 28 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,34 | - |
| 24 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,34 | 3900 |
| 23 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,34 | - |
| 22 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,34 | - |
| 21 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,34 | 1200 |
| 20 may 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 11,58 | - |
| 17 may 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 11,58 | 400 |
| 16 may 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 10,90 | - |
| 15 may 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 10,90 | - |
| 14 may 2024 | 11,81 | 11,81 | 11,34 | 11,34 | 10,90 | 900 |
| 13 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,02 | - |
| 10 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,02 | - |
| 09 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,02 | 200 |
| 08 may 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 10,82 | 1100 |
| 07 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,02 | - |
| 06 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,02 | - |
| 03 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,02 | - |
| 02 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,02 | - |
| 01 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,02 | - |
| 30 abr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,02 | - |
| 29 abr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,02 | 300 |
| 26 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 10,77 | 9000 |
| 25 abr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 10,73 | - |
| 24 abr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 10,73 | - |
| 23 abr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 10,73 | - |
| 22 abr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 10,73 | 100 |
| 19 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,61 | 4500 |
| 18 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,61 | - |
| 17 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,61 | 34.400 |
| 16 abr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,61 | 300 |
| 15 abr 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 10,70 | - |
| 12 abr 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 10,70 | 145.000 |
| 11 abr 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 10,70 | 600 |
| 10 abr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 10,73 | 2500 |
| 09 abr 2024 | 11,52 | 11,52 | 11,47 | 11,47 | 11,02 | 1200 |
| 08 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,05 | 1000 |
| 05 abr 2024 | 11,19 | 11,19 | 11,15 | 11,15 | 10,72 | 3800 |
| 04 abr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,30 | 2100 |
| 03 abr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,20 | - |
| 02 abr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,20 | 30.700 |
| 01 abr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 10,81 | 400 |
| 28 mar 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,33 | 1000 |
| 27 mar 2024 | 11,67 | 11,70 | 11,67 | 11,70 | 11,25 | 2800 |
| 26 mar 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,12 | 500 |
| 25 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,43 | 1500 |
| 22 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,10 | 1600 |
| 21 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,10 | - |
| 20 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,10 | 3500 |
| 19 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,08 | 2100 |
| 18 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 10,96 | - |
| 15 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 10,96 | - |
| 14 mar 2024 | 11,40 | 11,40 | 11,27 | 11,40 | 10,96 | 2300 |
| 13 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,00 | 1800 |
| 12 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,11 | 1600 |
| 11 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,11 | - |
| 08 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,11 | - |
| 07 mar 2024 | 11,47 | 11,56 | 11,46 | 11,56 | 11,11 | 3600 |
| 06 mar 2024 | 11,40 | 11,40 | 11,38 | 11,38 | 10,94 | 1600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.