Mercados españoles cerrados en 1 hr 28 mins

Orpea SA (ORP.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,12-1,06 (-9,45%)
A partir del 03:47PM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202411,0711,309,9710,1210,12452.663
27 mar 202411,0711,4610,7011,1811,18146.198
26 mar 202411,9011,9510,3611,0211,02557.022
25 mar 202413,5513,5511,8811,8911,89290.681
22 mar 202412,9114,4012,9113,2413,24374.819
22 mar 20241:1000 Split de acciones
21 mar 202412,9013,6012,3012,9012,90331.392
20 mar 202410,4013,1010,4012,5012,50328.630
19 mar 202410,5010,6010,1010,4010,40171.367
18 mar 202411,1011,3010,5010,5010,50204.483
15 mar 202411,8011,9011,2011,2011,20159.018
14 mar 202411,9012,0011,6011,7011,7076.993
13 mar 202411,9012,1011,7012,0012,0030.206
12 mar 202411,8012,0011,6012,0012,0044.014
11 mar 202412,0012,1011,5011,7011,7077.706
08 mar 202412,0012,2011,9011,9011,9042.849
07 mar 202412,2012,6011,7011,8011,80131.835
06 mar 202412,8013,0012,2012,2012,20115.305
05 mar 202412,8013,0012,4012,6012,6083.153
04 mar 202412,9013,5012,7012,8012,80202.515
01 mar 202412,9013,3012,2012,6012,60353.849
29 feb 202411,3013,0011,0012,9012,90878.859
28 feb 202411,5011,5011,0011,2011,20118.358
27 feb 202412,0012,0011,0011,5011,50266.226
26 feb 202413,0013,5011,7011,9011,90283.877
23 feb 202413,0013,0012,9012,9012,9061.069
22 feb 202413,0013,0012,8013,0013,0097.116
21 feb 202412,9013,0012,8012,9012,9098.251
20 feb 202412,9013,0012,7012,8012,80130.773
19 feb 202413,0013,0012,8012,9012,90118.212
16 feb 202412,8013,2012,7013,0013,00230.311
15 feb 202412,7012,8012,6012,8012,80165.421
14 feb 202412,5013,0012,0012,8012,80177.442
13 feb 202413,2013,9012,5012,5012,50324.063
12 feb 202413,6013,7013,1013,2013,20136.197
09 feb 202413,3013,4012,7013,4013,40211.252
08 feb 202414,1014,1013,2013,3013,30244.880
07 feb 202414,4014,4013,8014,1014,1089.791
06 feb 202414,5014,5014,1014,3014,3086.729
05 feb 202413,9015,1013,9014,4014,40276.260
02 feb 202413,6014,0013,5013,8013,80236.839
01 feb 202413,8014,0013,4013,5013,50227.965
31 ene 202413,7013,9013,7013,8013,8072.292
30 ene 202413,9014,0013,7013,8013,80106.030
29 ene 202414,0014,0013,8013,8013,80104.702
26 ene 202414,0014,2013,9014,0014,0079.452
25 ene 202413,9014,0013,6013,9013,9087.552
24 ene 202414,2014,3013,8013,8013,8066.757
23 ene 202413,7014,1013,6014,0014,00100.028
22 ene 202413,6013,8013,5013,7013,7076.561
19 ene 202413,9013,9013,4013,4013,40117.998
18 ene 202413,7113,9113,4113,7113,71163.708
17 ene 202414,0114,2013,7113,8113,81160.909
16 ene 202414,6014,7014,2014,2014,2052.700
15 ene 202414,2014,6014,1114,5014,50134.741
12 ene 202414,7014,9014,5014,6014,6076.280
11 ene 202415,0015,4014,7014,7014,7089.337
10 ene 202414,4015,0014,4014,9014,9087.633
09 ene 202415,6015,9914,4014,4014,40435.969
08 ene 202416,6916,6915,6015,7915,79272.047
05 ene 202416,7916,7916,3916,4916,49108.037
04 ene 202416,7917,0916,4916,6916,69186.610
03 ene 202417,1817,1816,3916,6916,69203.476
02 ene 202417,0917,9817,0917,1817,18382.102
29 dic 202316,6916,8916,1916,7916,79289.098
28 dic 202316,9917,6816,6916,6916,69413.432
27 dic 202316,8918,0815,7916,7916,7939.275
22 dic 202314,9015,3014,7015,1015,10113.914
21 dic 202315,1015,2014,3014,7014,70249.067
20 dic 202314,9015,4014,6015,1015,10228.743
19 dic 202314,8015,0014,2014,9014,90210.898
18 dic 202315,0015,1014,4014,7014,70611.872
15 dic 202315,7916,0914,7014,7014,70389.342
14 dic 202315,5016,3915,1015,6915,69263.126
13 dic 202315,3015,5014,5015,1015,10154.762
12 dic 202314,4015,2014,1115,1015,10316.412
11 dic 202314,5014,7013,7114,2014,20175.966
08 dic 202314,8014,9013,7114,1114,11761.969
07 dic 202315,2015,3014,4014,8014,80168.044
06 dic 202313,7115,6913,2114,8014,80450.346
05 dic 202314,9015,1013,3113,7113,71349.601
04 dic 202315,8916,6914,7015,1015,10315.941
01 dic 202319,0719,1716,1916,2916,29361.047
30 nov 202324,8328,8118,0818,0818,08852.628
29 nov 2023232,44277,14217,34223,90223,9014.132
28 nov 2023218,53268,20163,90232,54232,5413.578
27 nov 2023238,30238,30153,97209,59209,5910.141
24 nov 2023299,09300,98230,45238,40238,406598
23 nov 2023319,75330,68277,63298,99298,995803
22 nov 2023307,93419,48301,08330,28330,285232
21 nov 2023361,57387,40326,21335,35335,354144
20 nov 2023447,00474,61378,46394,25394,255109
17 nov 2023536,40571,16476,80485,14485,145732
16 nov 2023695,33841,35558,25579,90579,907987
15 nov 2023635,33880,09521,69596,00596,007830
14 nov 2023397,33478,78395,24478,78478,781064
13 nov 202363,8676,6460,1760,5860,5860.147
10 nov 202386,5490,6969,6170,8370,8355.922
09 nov 202363,74102,4463,1189,7089,7084.247
08 nov 202359,3963,3958,3062,4162,4111.851
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...