Premium
ORANGE (PK) (ORANY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 2.3381294964 | 11.12 | 11.63 | 11.0874 | 167506 | 11.34655763 | DR |
| 4 | 0.77 | 7.25730442978 | 10.61 | 11.63 | 10.5 | 187858 | 10.86263267 | DR |
| 12 | 0.83 | 7.8672985782 | 10.55 | 11.63 | 9.6 | 413579 | 10.1496432 | DR |
| 26 | 0.63 | 5.86046511628 | 10.75 | 11.63 | 9.6 | 448231 | 10.3540315 | DR |
| 52 | 0.63 | 5.86046511628 | 10.75 | 11.63 | 9.6 | 448231 | 10.3540315 | DR |
| 156 | 0.63 | 5.86046511628 | 10.75 | 11.63 | 9.6 | 448231 | 10.3540315 | DR |
| 260 | 0.63 | 5.86046511628 | 10.75 | 11.63 | 9.6 | 448231 | 10.3540315 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 11.38 | -0.11 | -0.96 | 11.32 | 11.43 | 11.31 | 150534 |
| 1739572020 | 11.49 | -0.01 | -0.04 | 11.46 | 11.51 | 11.36 | 80262 |
| 1739485320 | 11.495 | 0.26 | 2.36 | 11.55 | 11.63 | 11.36 | 130747 |
| 1739398920 | 11.23 | 0.23 | 2.09 | 11.12 | 11.27 | 11.0874 | 308479 |
| 1739312940 | 11 | 0.12 | 1.10 | 10.95 | 11 | 10.95 | 95319 |
| 1739226000 | 10.88 | 0 | 0.00 | 10.9301 | 10.97 | 10.8301 | 78617 |
| 1738967160 | 10.88 | 0.09 | 0.83 | 10.94 | 10.941 | 10.81 | 139514 |
| 1738880400 | 10.79 | -0.06 | -0.55 | 10.85 | 10.89 | 10.76 | 71691 |
| 1738794000 | 10.85 | 0.07 | 0.65 | 10.82 | 10.89 | 10.81 | 190132 |
| 1738708080 | 10.78 | 0.11 | 1.03 | 10.71 | 10.79 | 10.7 | 92240 |
| 1738621740 | 10.67 | -0.04 | -0.37 | 10.61 | 10.78 | 10.59 | 153409 |
| 1738362000 | 10.71 | -0.04 | -0.37 | 10.73 | 10.8 | 10.67 | 179138 |
| 1738276080 | 10.75 | -0.01 | -0.09 | 10.84 | 10.85 | 10.74 | 197306 |
| 1738189740 | 10.76 | -0.09 | -0.83 | 10.71 | 10.89 | 10.71 | 259922 |
| 1738103280 | 10.85 | 0.05 | 0.46 | 10.86 | 10.88 | 10.81 | 141579 |
| 1738016820 | 10.8 | 0.23 | 2.18 | 10.82 | 10.85 | 10.75 | 734000 |
| 1737757440 | 10.57 | 0.01 | 0.09 | 10.63 | 10.67 | 10.57 | 148905 |
| 1737671220 | 10.56 | 0.01 | 0.09 | 10.61 | 10.62 | 10.5 | 176188 |
| 1737584640 | 10.55 | -0.14 | -1.31 | 10.61 | 10.66 | 10.54 | 241313 |
| 1737498540 | 10.69 | 0.26 | 2.49 | 10.59 | 10.73 | 9.74 | 406943 |
| 1737152880 | 10.43 | 0.02 | 0.19 | 10.5 | 10.58 | 10.41 | 270445 |
| 1737066420 | 10.41 | 0.12 | 1.17 | 10.32 | 10.44 | 10.32 | 484577 |
| 1736979720 | 10.29 | 0.17 | 1.68 | 10.34 | 10.38 | 10.25 | 328639 |
| 1736893380 | 10.12 | 0.09 | 0.90 | 10.15 | 10.18 | 10.09 | 403712 |
| 1736806800 | 10.03 | 0.09 | 0.91 | 10.05 | 10.06 | 9.93 | 557712 |
| 1736547720 | 9.94 | 0.11 | 1.12 | 9.96 | 9.98 | 9.86 | 517733 |
| 1736375340 | 9.83 | -0.04 | -0.41 | 9.78 | 9.89 | 9.7 | 239163 |
| 1736288940 | 9.8699999 | -0.02 | -0.20 | 9.94 | 10.01 | 9.7899999 | 535611 |
| 1736202360 | 9.89 | 0.05 | 0.51 | 9.93 | 10 | 9.89 | 597958 |
| 1735942980 | 9.84 | -0.04 | -0.40 | 9.8699999 | 9.88 | 9.8 | 364504 |
| 1735856700 | 9.88 | 0.04 | 0.41 | 9.9 | 10 | 9.8 | 339957 |
| 1735683960 | 9.84 | -0.09 | -0.91 | 9.83 | 10.05 | 9.81 | 285360 |
| 1735597740 | 9.93 | 0.03 | 0.30 | 9.84 | 9.97 | 9.84 | 458171 |
| 1735338000 | 9.9 | 0.01 | 0.10 | 9.8699999 | 9.95 | 9.8699999 | 522212 |
| 1735252020 | 9.89 | -0.02 | -0.20 | 9.82 | 9.93 | 9.77 | 481747 |
| 1735078200 | 9.91 | 0.12 | 1.23 | 9.81 | 9.9299 | 9.6 | 220181 |
| 1734992400 | 9.7899999 | 0.02 | 0.20 | 9.81 | 9.84 | 9.77 | 1166617 |
| 1734733200 | 9.77 | 0.04 | 0.41 | 9.72 | 9.84 | 9.7 | 898395 |
| 1734646800 | 9.73 | -0.04 | -0.41 | 9.74 | 9.805 | 9.73 | 933247 |
| 1734560940 | 9.77 | -0.19 | -1.91 | 9.92 | 9.97 | 9.709 | 893543 |
| 1734474360 | 9.96 | -0.1 | -0.99 | 10.02 | 10.08 | 9.96 | 1545306 |
| 1734388140 | 10.06 | 0.03 | 0.30 | 9.97 | 10.09 | 9.955 | 767422 |
| 1734128940 | 10.03 | 0.08 | 0.80 | 10.02 | 10.08 | 10 | 376904 |
| 1734042480 | 9.95 | -0.08 | -0.80 | 10.02 | 10.095 | 9.95 | 709655 |
| 1733955900 | 10.03 | -0.13 | -1.28 | 10.04 | 10.07 | 10 | 385936 |
| 1733869200 | 10.16 | -0.13 | -1.26 | 10.23 | 10.23 | 10.15 | 454212 |
| 1733782800 | 10.29 | 0.03 | 0.29 | 10.31 | 10.37 | 10.28 | 485165 |
| 1733523600 | 10.26 | 0.11 | 1.08 | 10.32 | 10.36 | 10.24 | 330672 |
| 1733437500 | 10.15 | 0.27 | 2.73 | 10.17 | 10.23 | 10.13 | 718783 |
| 1733350980 | 9.88 | -0.27 | -2.66 | 9.82 | 9.96 | 9.82 | 431628 |
| 1733264700 | 10.15 | -0.04 | -0.39 | 10.17 | 10.25 | 10.14 | 508455 |
| 1733178180 | 10.19 | -0.47 | -4.41 | 10.28 | 10.34 | 10.16 | 518561 |
| 1732918200 | 10.66 | -0.02 | -0.19 | 10.6 | 10.7 | 10.57 | 89296 |
| 1732746540 | 10.68 | 0.17 | 1.62 | 10.55 | 10.7 | 10.52 | 535541 |
| 1732660140 | 10.51 | -0.01 | -0.10 | 10.56 | 10.6 | 10.46 | 631867 |
| 1732573560 | 10.52 | 0.07 | 0.67 | 10.53 | 11 | 10.45 | 643930 |
| 1732314000 | 10.45 | 0.14 | 1.36 | 10.31 | 10.53 | 10.31 | 336312 |
| 1732227900 | 10.31 | -0.13 | -1.25 | 10.37 | 10.4 | 10.29 | 281958 |
| 1732141740 | 10.44 | -0.02 | -0.19 | 10.39 | 10.49 | 10.37 | 516490 |
| 1732054800 | 10.46 | 0.1 | 0.97 | 10.32 | 10.48 | 10.31 | 354569 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
