Orange » Historische koersen (Aandeel) | DeBeurs.nl

Orange

PSE:ORA22, FR0000133308
14,875 17:29
+0,005 ( +0,03% )

Historische koersen - Sep-2019

Datum Open Slot Laag   Hoog Volume Verschil %
02 sep 13,820 13,850 13,783
13,925 1.534.320 +0,065 +0,47%
03 sep 13,840 13,795 13,780
13,850 876.484 -0,055 -0,40%
04 sep 13,850 13,795 13,730
13,860 565.758 0,000 0,00%
05 sep 13,835 13,700 13,655
13,860 1.360.197 -0,095 -0,69%
06 sep 13,730 13,685 13,630
13,755 1.208.053 -0,015 -0,11%
09 sep 13,575 13,435 13,415
13,685 1.148.140 -0,250 -1,83%
10 sep 13,505 13,485 13,320
13,515 1.672.084 +0,050 +0,37%
11 sep 13,520 13,590 13,395
13,590 1.025.132 +0,105 +0,78%
12 sep 13,650 13,855 13,570
13,885 2.737.014 +0,265 +1,95%
13 sep 13,875 13,870 13,805
13,950 1.041.326 +0,015 +0,11%
16 sep 13,835 13,935 13,805
13,955 798.518 +0,065 +0,47%
17 sep 13,895 13,785 13,735
13,920 627.365 -0,150 -1,08%
18 sep 13,820 13,985 13,775
14,000 1.302.244 +0,200 +1,45%
19 sep 13,940 14,035 13,940
14,050 1.622.090 +0,050 +0,36%
20 sep 14,045 14,205 14,025
14,260 2.582.056 +0,170 +1,21%
23 sep 14,200 14,265 14,195
14,315 952.950 +0,060 +0,42%
24 sep 14,315 14,260 14,258
14,350 770.929 -0,005 -0,04%
25 sep 14,205 14,170 14,115
14,275 710.059 -0,090 -0,63%
26 sep 14,130 14,295 14,120
14,310 722.694 +0,125 +0,88%
27 sep 14,315 14,365 14,270
14,415 1.139.828 +0,070 +0,49%
30 sep 14,360 14,375 14,265
14,375 850.684 +0,010 +0,07%