Actualizado 17:39 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
05/05/202110,47010,4460,0410,48610,3745.926.284
04/05/202110,38010,4420,6010,55610,3808.322.653
03/05/202110,35010,3800,2910,40610,3143.768.050
30/04/202110,38210,350-0,3310,42810,3227.738.424
29/04/202110,47410,384-0,3610,49010,3684.870.477
28/04/202110,36410,4220,8510,49010,3626.967.502
27/04/202110,30010,3340,2310,38010,2803.456.208
26/04/202110,30010,3100,0410,37610,2564.879.846
23/04/202110,31610,306-0,0610,42610,2686.764.255
22/04/202110,35210,312-1,6210,40010,2208.906.785
21/04/202110,49010,482-0,0410,51810,4286.457.717
20/04/202110,44610,4860,3410,48610,3987.646.649
19/04/202110,36610,4500,9710,47810,3365.178.682
16/04/202110,24010,3501,1910,35610,2007.262.980
15/04/202110,24010,2280,0010,30210,2207.175.193
14/04/202110,25410,228-0,0610,26810,1206.596.404
13/04/202110,34810,234-1,0610,35410,1389.507.746
12/04/202110,47210,344-1,2410,48010,3127.528.692
09/04/202110,55610,474-0,8110,57210,4164.742.333
08/04/202110,52010,5600,5310,57610,4705.589.578
07/04/202110,48410,5040,4810,56210,4645.435.176
06/04/202110,51410,454-0,1310,55210,4505.631.818
05/04/202110,46810,4680,0010,46810,468--
02/04/202110,46810,4680,0010,46810,468--
01/04/202110,51210,468-0,3510,55410,4126.548.539
31/03/202110,48510,505-0,5210,55510,4757.730.291
30/03/202110,61510,560-0,2810,67510,5357.786.809
29/03/202110,46010,5901,2910,66510,4609.091.461
26/03/202110,44510,4550,5310,50510,4207.061.560
25/03/202110,41010,400-0,2410,49510,3056.236.737
24/03/202110,49510,425-1,2310,49510,3457.853.544
23/03/202110,48010,5550,6710,58510,3907.988.102
22/03/202110,45010,4850,2410,50010,3758.429.414
19/03/202110,47010,460-0,1910,68010,41034.284.115
18/03/202110,47010,4800,3410,57510,3857.052.008
17/03/202110,41010,4450,4810,47010,3356.423.145
16/03/202110,42010,3950,5810,43510,3357.798.512
15/03/202110,27510,3350,9310,45010,2707.889.341
12/03/202110,16510,2400,5410,27510,1305.762.626
11/03/202110,25010,185-0,1510,28510,1356.323.618
10/03/20219,93810,2002,8410,2209,9189.701.413
09/03/20219,9809,918-0,2610,0659,8987.975.798
08/03/20219,9189,9440,739,9789,8607.309.166
05/03/20219,7969,8720,829,9049,7588.067.022
04/03/20219,6169,7921,779,8229,6047.619.603
03/03/20219,6849,622-0,279,7149,5506.956.889
02/03/20219,6329,6480,449,6889,6045.286.077
01/03/20219,6429,6060,619,6929,5906.193.177
26/02/20219,7129,548-2,519,7209,54812.272.760
25/02/20219,7289,7940,279,8689,7207.108.429
24/02/20219,7629,768-0,229,8509,6906.416.822
23/02/20219,7349,7900,479,8389,6729.124.014
22/02/20219,7089,744-0,209,7489,5749.139.652
19/02/20219,7629,764-0,259,8789,6807.985.078
18/02/20219,8309,788-2,619,8349,45819.327.980
17/02/20219,89810,0501,6210,1009,8409.572.043
16/02/20219,9289,8900,009,9669,8525.342.603
15/02/20219,7929,8901,489,9669,7246.874.255
12/02/20219,7269,7460,279,7789,6845.530.693
11/02/20219,8729,720-1,549,8829,7126.521.174
10/02/20219,7569,8721,449,9329,7187.109.880
09/02/20219,8009,732-0,969,8109,7006.302.079
08/02/20219,8909,826-0,189,9249,8026.500.708
05/02/20219,8809,8440,129,8969,7686.281.438
04/02/20219,8009,8320,459,8449,6828.409.705
03/02/20219,7869,7880,749,8609,6827.657.351
02/02/20219,7629,716-0,109,7969,6827.225.903
01/02/20219,7449,7260,239,8429,6805.768.606
29/01/20219,7509,704-1,009,8209,6388.014.296
28/01/20219,7949,802-0,539,9609,68010.836.127
27/01/20219,7229,8541,5710,0859,70212.788.365
26/01/20219,5409,7021,559,7549,5407.895.217
25/01/20219,6709,554-0,359,7209,4668.378.736
22/01/20219,5529,5880,279,6249,5125.555.127
21/01/20219,7009,562-1,039,7809,5608.535.912
20/01/20219,7069,6620,009,7249,6225.946.472
19/01/20219,7109,662-0,089,8209,6445.669.093
18/01/20219,7209,670-0,829,7309,6345.215.978
15/01/20219,7909,750-2,079,8769,70012.293.111
14/01/202110,1459,956-2,1510,1759,83613.482.626
13/01/202110,05010,1751,7010,31010,0058.750.972
12/01/202110,10510,005-0,6010,13510,0005.715.378
11/01/202110,15010,065-0,9810,1659,9946.573.054
08/01/202110,35010,165-1,4110,36010,1205.719.655
07/01/202110,20010,3102,1810,46010,1257.373.999
06/01/20219,98010,0901,7110,1659,9227.132.186
05/01/20219,9549,920-0,309,9669,8387.803.865
04/01/20219,8349,9502,2210,0809,8269.642.496
31/12/20209,7609,734-0,719,7629,6582.764.404
30/12/20209,8429,804-0,229,8809,7882.865.323
29/12/20209,8469,8260,129,9149,7984.443.306
28/12/20209,8329,8140,669,8949,7445.966.949
24/12/20209,7729,7500,009,7869,740998.174
23/12/20209,6509,7501,209,7989,6506.455.271
22/12/20209,6089,6340,299,6809,5425.909.639
21/12/20209,8149,606-3,469,8149,51610.438.839
18/12/20209,7009,9503,379,9509,70019.399.331
17/12/20209,9209,626-2,379,9389,59813.257.906
16/12/20209,8949,8600,789,9349,8527.360.970
15/12/202010,0059,784-2,1610,0309,74410.292.941
14/12/20209,96210,0000,9310,1359,9126.605.723
11/12/202010,2709,908-4,0410,2909,90614.422.755
10/12/202010,22010,3250,9810,40010,2157.423.727
09/12/202010,27510,225-0,2010,30010,1856.388.043
08/12/202010,21010,2450,4410,25510,1207.233.098
07/12/202010,17510,200-3,2710,23510,1408.600.544
04/12/202010,49010,5450,7210,59010,4307.306.764
03/12/202010,70010,470-2,4710,71010,36012.415.059
02/12/202010,63510,7351,0410,74010,5307.867.415
01/12/202010,65010,6250,3310,69010,5356.667.895
30/11/202010,70510,590-0,9410,73010,5159.655.274
27/11/202010,51010,6901,4710,86510,5108.797.817
26/11/202010,45010,5351,2010,54510,3855.312.079
25/11/202010,42510,4100,8710,51510,3658.689.773
24/11/202010,38510,3200,3910,46510,2408.208.177
23/11/202010,50010,280-1,2510,50010,2406.667.925
20/11/202010,39010,4100,2410,48510,3656.373.714
19/11/202010,45010,385-1,0510,50010,3606.309.635
18/11/202010,42010,4950,3810,52010,3755.432.226
17/11/202010,47010,455-0,0510,50010,2507.124.996
16/11/202010,48010,4601,2110,63010,4208.235.384
13/11/202010,27010,3350,6810,48010,1209.418.784
12/11/202010,00010,2652,3910,4159,99610.221.249
11/11/202010,07510,025-0,1010,14010,0056.548.054
10/11/20209,74610,0353,0110,0509,63012.427.675
09/11/20209,5669,7423,359,8629,42215.202.104
06/11/20209,5309,426-1,469,7029,4246.863.404
05/11/20209,6589,566-0,069,6629,4926.049.921
04/11/20209,4169,5720,299,5729,3686.820.217
03/11/20209,7009,544-1,479,7109,44610.437.594
02/11/20209,7009,6860,589,7109,5607.822.530
30/10/20209,5289,6300,319,6509,49810.831.912
29/10/20209,3309,6006,109,7389,32012.374.360
28/10/20209,0149,048-1,319,1668,8529.052.598
27/10/20209,4129,168-2,039,4729,1687.020.652
26/10/20209,4089,358-1,689,5529,3586.458.681
23/10/20209,3109,5181,869,6089,3105.776.376
22/10/20209,3409,344-0,439,3529,2005.833.463
21/10/20209,5009,384-0,959,5269,2845.881.166
20/10/20209,3169,4740,689,5569,2266.873.897
19/10/20209,5009,410-0,999,6109,1203.897.608
16/10/20209,6549,504-1,069,6749,3966.838.634
15/10/20209,5489,606-0,129,6569,4847.610.265
14/10/20209,7489,618-1,099,7649,6066.663.033
13/10/20209,6309,7241,619,7729,5629.705.838
12/10/20209,6009,5701,429,6969,5529.216.981
09/10/20209,2029,4362,889,4669,16810.296.603
08/10/20209,1269,1720,999,2369,0307.194.751
07/10/20209,1849,082-1,509,2029,0166.697.226
06/10/20209,2009,2200,619,3069,1306.954.530
05/10/20208,9169,1643,679,1688,9147.912.736
02/10/20208,6808,8401,808,8728,6326.047.949
01/10/20208,9508,684-2,258,9668,6768.491.969
30/09/20208,8008,8840,918,9668,7567.376.191
29/09/20208,9828,804-2,138,9828,7767.251.460
28/09/20209,0048,9961,199,1108,9428.029.762
25/09/20209,0628,890-1,449,1488,8908.235.287
24/09/20209,1229,020-2,179,2488,99612.096.801
23/09/20209,3209,220-0,329,4149,2205.574.138
22/09/20209,1709,2501,169,3609,1089.188.342
21/09/20209,5009,144-3,919,5009,14411.737.480
18/09/20209,6269,516-1,499,7489,51671.095.221
17/09/20209,5609,6600,259,7009,5149.582.479
16/09/20209,5009,6361,359,6749,4408.447.528
15/09/20209,5129,508-0,049,5569,4446.669.649
14/09/20209,5629,5120,179,6509,4646.944.258
11/09/20209,6909,496-0,139,6909,4026.979.342
10/09/20209,5989,508-1,009,5989,4407.270.398
09/09/20209,1649,6044,789,6189,13011.521.897
08/09/20209,2609,166-1,029,4009,1349.001.368
07/09/20209,2809,2600,469,3389,1766.592.526
04/09/20209,2909,218-1,129,3829,17210.491.157
03/09/20209,2809,3221,179,4909,2689.275.606
02/09/20209,2169,2140,469,3429,16012.006.430
01/09/20209,3309,172-1,699,3669,17211.135.625
31/08/20209,6089,330-2,539,6409,33014.919.120
28/08/20209,6889,572-0,899,7229,5666.603.192
27/08/20209,8489,658-1,799,8489,44611.695.066
26/08/20209,9709,834-1,369,9769,7826.342.569
25/08/202010,0609,970-0,8010,2209,9704.738.417
24/08/20209,90210,0502,2410,0509,8786.153.824
21/08/20209,8669,830-0,369,9509,7666.424.268
20/08/20209,9309,866-1,399,9729,8064.745.029
19/08/20209,81210,0052,0310,0459,7965.099.769
18/08/20209,8029,806-0,399,9449,7525.310.951
17/08/20209,9109,844-0,639,9669,7824.390.302
14/08/20209,9729,906-1,0910,0159,7465.128.859
13/08/202010,01510,015-0,1510,11510,0104.379.323
12/08/20209,90210,0301,1510,1259,9026.187.370
11/08/20209,8589,9161,1410,0259,8546.563.148
10/08/20209,7329,8041,039,8049,6624.286.580
07/08/20209,7409,704-0,359,8189,6464.768.252
06/08/20209,9509,738-2,429,9569,6827.431.906
05/08/202010,1059,980-1,2910,1959,9626.723.520
04/08/202010,05010,1101,1010,15010,0057.349.492
03/08/20209,93210,0000,8910,0809,8466.299.570
31/07/202010,0009,912-0,4410,0709,8909.531.334
30/07/202010,4709,956-4,9110,4709,84017.164.934
29/07/202010,44510,4700,3810,53510,3905.319.536
28/07/202010,36510,4300,4310,47510,3254.268.005
27/07/202010,61010,385-2,4010,68010,3806.210.426
24/07/202010,77510,640-1,7110,83010,6405.846.903
23/07/202010,93010,825-0,4110,98010,7755.047.823
22/07/202010,90510,870-0,5911,01010,8455.064.435
21/07/202011,13510,935-1,5811,14510,9256.674.008
20/07/202011,00011,1100,9511,14010,8606.216.412
17/07/202010,97511,0050,1811,01010,8605.560.859
16/07/202010,81010,9850,5511,02010,8004.686.650
15/07/202010,93510,9250,4610,96010,7207.173.304
14/07/202010,61010,8751,9710,98510,6107.814.240
13/07/202010,56010,6651,6210,72510,5505.328.074
10/07/202010,40010,4950,8610,49510,3305.053.165
09/07/202010,60510,405-1,5110,61010,3956.355.466
08/07/202010,67510,565-1,4910,79510,5356.446.250
07/07/202010,92010,725-2,0510,92510,5909.477.037
06/07/202010,90010,9501,9611,11510,8857.325.835
03/07/202010,82510,740-0,7910,85010,6654.385.609
02/07/202010,66010,8252,1210,88510,6357.861.190
01/07/202010,62510,600-0,4210,70510,4456.558.548
30/06/202010,60510,645-0,3710,70010,5756.070.962
29/06/202010,40010,6852,8410,74510,3857.235.618
26/06/202010,46010,3900,0010,63010,3855.109.501
25/06/202010,38010,3900,4310,42010,1657.106.398
24/06/202010,45010,345-1,6210,49010,3156.315.151
23/06/202010,54510,5150,2910,66510,4458.432.014
22/06/202010,50010,485-0,7610,55510,3955.196.789
19/06/202010,48010,5651,7310,71510,45520.996.753
18/06/202010,56010,385-2,1710,57510,3507.947.601
17/06/202010,65010,615-0,6610,90510,5657.643.828
16/06/202010,40510,6853,8910,87510,36512.706.401
15/06/202010,30010,285-1,2010,35010,1208.427.393
12/06/202010,31010,4100,2910,57010,2409.346.743
11/06/202010,78010,380-4,4610,78010,38010.298.128
10/06/202011,09510,865-1,5411,09510,86010.866.508
09/06/202011,50011,035-3,9211,54510,92513.669.789
08/06/202011,46011,485-0,4311,61011,4058.189.188
05/06/202011,35011,5351,9411,57511,32011.540.757
04/06/202011,25511,3150,4411,39511,2057.268.672
03/06/202011,05011,2652,6011,28010,9959.700.706
02/06/202010,92010,980-0,5411,03510,8159.638.259
01/06/202010,96511,0401,8011,09510,9155.827.870
29/05/202010,74010,8450,6011,01510,70011.844.202
28/05/202010,53010,7803,1610,81510,5159.409.570
27/05/202010,24510,4502,4510,72510,21510.048.205
26/05/202010,45010,200-1,8810,47510,15511.652.846
25/05/202010,34510,3951,1210,43010,2703.480.914
22/05/202010,17010,280-0,1910,32510,1354.999.030
21/05/202010,26010,300-0,3910,32510,2154.818.891
20/05/202010,13010,3401,7710,34010,0657.208.380
19/05/202010,63510,160-3,5610,64510,11510.862.049
18/05/202010,20010,5354,1510,54010,1957.278.034
15/05/202010,28010,115-1,1210,38510,06510.202.058
14/05/202010,38010,230-1,6310,53010,1108.743.401
13/05/202010,58010,400-2,5310,58010,3806.461.134
12/05/202010,66510,6700,3310,84010,5705.833.045
11/05/202010,76010,635-0,8410,79510,5353.692.869
08/05/202010,82010,7250,3310,84010,6853.109.859
07/05/202010,73010,690-0,3310,84010,6504.834.400

ORANGE (ORA)ORANGE (ORA)

0,000,04 %
10,45

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.