NYSE - Delayed Quote • USD
Orange S.A. (ORAN)
At close: 3:59 PM EDT
After hours: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.76 | 11.84 | 11.63 | 11.64 | 11.64 | 411,204 |
Apr 22, 2024 | 11.70 | 11.80 | 11.69 | 11.78 | 11.78 | 481,500 |
Apr 19, 2024 | 11.52 | 11.58 | 11.49 | 11.51 | 11.51 | 276,400 |
Apr 18, 2024 | 11.29 | 11.37 | 11.29 | 11.35 | 11.35 | 333,100 |
Apr 17, 2024 | 11.24 | 11.26 | 11.16 | 11.18 | 11.18 | 385,500 |
Apr 16, 2024 | 11.02 | 11.11 | 11.01 | 11.04 | 11.04 | 1,725,700 |
Apr 15, 2024 | 11.06 | 11.07 | 10.98 | 11.01 | 11.01 | 280,800 |
Apr 12, 2024 | 11.08 | 11.14 | 11.03 | 11.03 | 11.03 | 264,700 |
Apr 11, 2024 | 11.21 | 11.22 | 11.08 | 11.13 | 11.13 | 294,100 |
Apr 10, 2024 | 11.29 | 11.29 | 11.14 | 11.17 | 11.17 | 260,400 |
Apr 9, 2024 | 11.49 | 11.51 | 11.41 | 11.48 | 11.48 | 381,900 |
Apr 8, 2024 | 11.49 | 11.56 | 11.45 | 11.52 | 11.52 | 472,400 |
Apr 5, 2024 | 11.59 | 11.60 | 11.52 | 11.52 | 11.52 | 246,400 |
Apr 4, 2024 | 11.78 | 11.81 | 11.66 | 11.69 | 11.69 | 197,000 |
Apr 3, 2024 | 11.74 | 11.76 | 11.69 | 11.73 | 11.73 | 309,300 |
Apr 2, 2024 | 11.70 | 11.74 | 11.66 | 11.70 | 11.70 | 190,200 |
Apr 1, 2024 | 11.60 | 11.74 | 11.53 | 11.71 | 11.71 | 167,800 |
Mar 28, 2024 | 11.71 | 11.77 | 11.71 | 11.77 | 11.77 | 291,500 |
Mar 27, 2024 | 11.67 | 11.75 | 11.63 | 11.66 | 11.66 | 262,600 |
Mar 26, 2024 | 11.53 | 11.55 | 11.42 | 11.42 | 11.42 | 568,100 |
Mar 25, 2024 | 11.55 | 11.61 | 11.50 | 11.50 | 11.50 | 315,500 |
Mar 22, 2024 | 11.54 | 11.54 | 11.43 | 11.46 | 11.46 | 288,800 |
Mar 21, 2024 | 11.49 | 11.52 | 11.40 | 11.40 | 11.40 | 264,600 |
Mar 20, 2024 | 11.47 | 11.60 | 11.45 | 11.60 | 11.60 | 260,900 |
Mar 19, 2024 | 11.56 | 11.58 | 11.49 | 11.51 | 11.51 | 272,500 |
Mar 18, 2024 | 11.59 | 11.59 | 11.49 | 11.52 | 11.52 | 322,200 |
Mar 15, 2024 | 11.54 | 11.55 | 11.46 | 11.48 | 11.48 | 656,100 |
Mar 14, 2024 | 11.44 | 11.45 | 11.36 | 11.38 | 11.38 | 287,800 |
Mar 13, 2024 | 11.40 | 11.47 | 11.39 | 11.39 | 11.39 | 790,800 |
Mar 12, 2024 | 11.56 | 11.56 | 11.38 | 11.43 | 11.43 | 733,100 |
Mar 11, 2024 | 11.64 | 11.65 | 11.60 | 11.60 | 11.60 | 265,800 |
Mar 8, 2024 | 11.50 | 11.64 | 11.50 | 11.64 | 11.64 | 193,500 |
Mar 7, 2024 | 11.65 | 11.67 | 11.50 | 11.50 | 11.50 | 281,200 |
Mar 6, 2024 | 11.55 | 11.57 | 11.50 | 11.52 | 11.52 | 166,500 |
Mar 5, 2024 | 11.44 | 11.55 | 11.43 | 11.52 | 11.52 | 252,700 |
Mar 4, 2024 | 11.45 | 11.53 | 11.43 | 11.50 | 11.50 | 352,000 |
Mar 1, 2024 | 11.50 | 11.52 | 11.45 | 11.52 | 11.52 | 215,500 |
Feb 29, 2024 | 11.58 | 11.61 | 11.48 | 11.50 | 11.50 | 258,900 |
Feb 28, 2024 | 11.61 | 11.63 | 11.58 | 11.58 | 11.58 | 187,100 |
Feb 27, 2024 | 11.62 | 11.71 | 11.62 | 11.69 | 11.69 | 208,900 |
Feb 26, 2024 | 11.63 | 11.65 | 11.61 | 11.63 | 11.63 | 204,900 |
Feb 23, 2024 | 11.55 | 11.69 | 11.53 | 11.69 | 11.69 | 209,600 |
Feb 22, 2024 | 11.75 | 11.76 | 11.65 | 11.66 | 11.66 | 229,600 |
Feb 21, 2024 | 11.74 | 11.78 | 11.72 | 11.78 | 11.78 | 214,300 |
Feb 20, 2024 | 11.74 | 11.82 | 11.74 | 11.79 | 11.79 | 306,300 |
Feb 16, 2024 | 11.61 | 11.63 | 11.53 | 11.60 | 11.60 | 245,900 |
Feb 15, 2024 | 11.58 | 11.69 | 11.56 | 11.65 | 11.65 | 487,300 |
Feb 14, 2024 | 11.44 | 11.45 | 11.39 | 11.43 | 11.43 | 288,800 |
Feb 13, 2024 | 11.50 | 11.51 | 11.40 | 11.42 | 11.42 | 229,200 |
Feb 12, 2024 | 11.41 | 11.43 | 11.40 | 11.41 | 11.41 | 229,700 |
Feb 9, 2024 | 11.36 | 11.42 | 11.35 | 11.41 | 11.41 | 285,100 |
Feb 8, 2024 | 11.43 | 11.47 | 11.43 | 11.44 | 11.44 | 187,800 |
Feb 7, 2024 | 11.59 | 11.59 | 11.51 | 11.57 | 11.57 | 227,900 |
Feb 6, 2024 | 11.64 | 11.66 | 11.62 | 11.65 | 11.65 | 182,700 |
Feb 5, 2024 | 11.67 | 11.73 | 11.65 | 11.73 | 11.73 | 259,100 |
Feb 2, 2024 | 11.94 | 11.94 | 11.85 | 11.87 | 11.87 | 270,400 |
Feb 1, 2024 | 11.91 | 11.96 | 11.86 | 11.94 | 11.94 | 281,900 |
Jan 31, 2024 | 11.98 | 12.01 | 11.91 | 11.93 | 11.93 | 305,100 |
Jan 30, 2024 | 11.95 | 12.00 | 11.92 | 11.98 | 11.98 | 269,100 |
Jan 29, 2024 | 11.91 | 12.02 | 11.87 | 12.02 | 12.02 | 205,400 |
Jan 26, 2024 | 12.14 | 12.20 | 12.14 | 12.18 | 12.18 | 176,100 |
Jan 25, 2024 | 12.20 | 12.22 | 12.15 | 12.18 | 12.18 | 164,500 |
Jan 24, 2024 | 12.32 | 12.36 | 12.24 | 12.25 | 12.25 | 225,900 |
Jan 23, 2024 | 12.21 | 12.29 | 12.21 | 12.29 | 12.29 | 152,600 |
Jan 22, 2024 | 12.23 | 12.28 | 12.21 | 12.23 | 12.23 | 215,600 |
Jan 19, 2024 | 12.18 | 12.22 | 12.18 | 12.22 | 12.22 | 182,900 |
Jan 18, 2024 | 12.12 | 12.18 | 12.11 | 12.18 | 12.18 | 210,900 |
Jan 17, 2024 | 12.09 | 12.18 | 12.04 | 12.18 | 12.18 | 241,900 |
Jan 16, 2024 | 12.00 | 12.09 | 12.00 | 12.05 | 12.05 | 212,100 |
Jan 12, 2024 | 11.79 | 11.83 | 11.77 | 11.80 | 11.80 | 250,300 |
Jan 11, 2024 | 11.67 | 11.67 | 11.54 | 11.57 | 11.57 | 221,100 |
Jan 10, 2024 | 11.56 | 11.60 | 11.53 | 11.56 | 11.56 | 160,200 |
Jan 9, 2024 | 11.58 | 11.58 | 11.50 | 11.52 | 11.52 | 364,600 |
Jan 8, 2024 | 11.71 | 11.79 | 11.68 | 11.76 | 11.76 | 276,000 |
Jan 5, 2024 | 11.72 | 11.84 | 11.67 | 11.72 | 11.72 | 245,300 |
Jan 4, 2024 | 11.69 | 11.71 | 11.65 | 11.67 | 11.67 | 194,900 |
Jan 3, 2024 | 11.57 | 11.61 | 11.55 | 11.55 | 11.55 | 257,500 |
Jan 2, 2024 | 11.45 | 11.53 | 11.45 | 11.52 | 11.52 | 254,700 |
Dec 29, 2023 | 11.39 | 11.43 | 11.39 | 11.43 | 11.43 | 268,600 |
Dec 28, 2023 | 11.46 | 11.49 | 11.43 | 11.46 | 11.46 | 377,400 |
Dec 27, 2023 | 11.49 | 11.60 | 11.47 | 11.59 | 11.59 | 478,200 |
Dec 26, 2023 | 11.54 | 11.58 | 11.54 | 11.56 | 11.56 | 127,000 |
Dec 22, 2023 | 11.59 | 11.60 | 11.53 | 11.54 | 11.54 | 220,500 |
Dec 21, 2023 | 11.46 | 11.50 | 11.45 | 11.50 | 11.50 | 351,800 |
Dec 20, 2023 | 11.44 | 11.49 | 11.42 | 11.42 | 11.42 | 373,700 |
Dec 19, 2023 | 11.39 | 11.41 | 11.37 | 11.37 | 11.37 | 403,400 |
Dec 18, 2023 | 11.49 | 11.49 | 11.39 | 11.40 | 11.40 | 371,300 |
Dec 15, 2023 | 11.54 | 11.58 | 11.46 | 11.48 | 11.48 | 350,700 |
Dec 14, 2023 | 11.67 | 11.74 | 11.67 | 11.70 | 11.70 | 265,700 |
Dec 13, 2023 | 11.70 | 11.77 | 11.63 | 11.77 | 11.77 | 257,000 |
Dec 12, 2023 | 12.00 | 12.03 | 11.98 | 12.01 | 12.01 | 207,100 |
Dec 11, 2023 | 11.93 | 11.99 | 11.92 | 11.96 | 11.96 | 165,700 |
Dec 8, 2023 | 11.93 | 11.97 | 11.90 | 11.95 | 11.95 | 222,000 |
Dec 7, 2023 | 12.02 | 12.02 | 11.98 | 12.00 | 12.00 | 242,800 |
Dec 6, 2023 | 12.01 | 12.04 | 11.98 | 12.00 | 12.00 | 255,500 |
Dec 5, 2023 | 12.01 | 12.08 | 12.00 | 12.00 | 12.00 | 278,000 |
Dec 4, 2023 | 11.95 | 12.04 | 11.95 | 12.01 | 12.01 | 402,800 |
Dec 1, 2023 | 11.99 | 12.05 | 11.98 | 12.03 | 12.03 | 346,500 |
Nov 30, 2023 | 0.32 Dividend | |||||
Nov 30, 2023 | 12.05 | 12.06 | 11.93 | 11.95 | 11.95 | 674,600 |
Nov 29, 2023 | 12.27 | 12.31 | 12.25 | 12.30 | 11.98 | 500,800 |
Nov 28, 2023 | 12.41 | 12.41 | 12.32 | 12.35 | 12.03 | 350,300 |
Nov 27, 2023 | 12.23 | 12.28 | 12.23 | 12.27 | 11.95 | 146,800 |
Nov 24, 2023 | 12.13 | 12.20 | 12.13 | 12.17 | 11.85 | 114,000 |
Nov 22, 2023 | 12.05 | 12.05 | 12.00 | 12.03 | 11.72 | 106,400 |
Nov 21, 2023 | 12.03 | 12.07 | 12.02 | 12.03 | 11.72 | 164,800 |
Nov 20, 2023 | 12.02 | 12.08 | 12.01 | 12.08 | 11.77 | 165,000 |
Nov 17, 2023 | 11.97 | 12.05 | 11.97 | 12.02 | 11.71 | 177,000 |
Nov 16, 2023 | 11.93 | 11.96 | 11.90 | 11.90 | 11.59 | 133,400 |
Nov 15, 2023 | 11.81 | 11.85 | 11.79 | 11.84 | 11.53 | 221,400 |
Nov 14, 2023 | 11.83 | 11.90 | 11.82 | 11.88 | 11.57 | 187,700 |
Nov 13, 2023 | 11.84 | 11.89 | 11.83 | 11.86 | 11.55 | 231,800 |
Nov 10, 2023 | 11.85 | 11.86 | 11.73 | 11.81 | 11.50 | 171,000 |
Nov 9, 2023 | 11.75 | 11.80 | 11.73 | 11.73 | 11.42 | 161,600 |
Nov 8, 2023 | 11.68 | 11.74 | 11.67 | 11.70 | 11.40 | 170,400 |
Nov 7, 2023 | 11.76 | 11.76 | 11.69 | 11.71 | 11.41 | 269,100 |
Nov 6, 2023 | 11.93 | 11.94 | 11.89 | 11.92 | 11.61 | 207,700 |
Nov 3, 2023 | 11.91 | 11.95 | 11.88 | 11.92 | 11.61 | 252,900 |
Nov 2, 2023 | 11.90 | 11.93 | 11.86 | 11.92 | 11.61 | 345,600 |
Nov 1, 2023 | 11.77 | 11.83 | 11.75 | 11.83 | 11.52 | 206,800 |
Oct 31, 2023 | 11.72 | 11.77 | 11.70 | 11.73 | 11.42 | 206,300 |
Oct 30, 2023 | 11.67 | 11.73 | 11.67 | 11.73 | 11.42 | 290,400 |
Oct 27, 2023 | 11.64 | 11.68 | 11.59 | 11.59 | 11.29 | 319,600 |
Oct 26, 2023 | 11.51 | 11.56 | 11.49 | 11.52 | 11.22 | 270,900 |
Oct 25, 2023 | 11.46 | 11.53 | 11.42 | 11.51 | 11.21 | 292,300 |
Oct 24, 2023 | 11.47 | 11.51 | 11.39 | 11.43 | 11.13 | 444,700 |
Oct 23, 2023 | 11.43 | 11.48 | 11.40 | 11.42 | 11.12 | 251,500 |
Oct 20, 2023 | 11.44 | 11.50 | 11.44 | 11.46 | 11.16 | 221,000 |
Oct 19, 2023 | 11.49 | 11.57 | 11.47 | 11.54 | 11.24 | 373,500 |
Oct 18, 2023 | 11.57 | 11.61 | 11.55 | 11.57 | 11.27 | 294,500 |
Oct 17, 2023 | 11.54 | 11.62 | 11.53 | 11.59 | 11.29 | 308,600 |
Oct 16, 2023 | 11.56 | 11.58 | 11.49 | 11.53 | 11.23 | 288,800 |
Oct 13, 2023 | 11.60 | 11.64 | 11.55 | 11.58 | 11.28 | 211,400 |
Oct 12, 2023 | 11.58 | 11.58 | 11.52 | 11.54 | 11.24 | 183,200 |
Oct 11, 2023 | 11.71 | 11.75 | 11.67 | 11.71 | 11.41 | 242,500 |
Oct 10, 2023 | 11.64 | 11.71 | 11.64 | 11.69 | 11.39 | 225,400 |
Oct 9, 2023 | 11.56 | 11.62 | 11.55 | 11.61 | 11.31 | 253,900 |
Oct 6, 2023 | 11.52 | 11.66 | 11.44 | 11.64 | 11.34 | 352,800 |
Oct 5, 2023 | 11.53 | 11.62 | 11.50 | 11.59 | 11.29 | 736,200 |
Oct 4, 2023 | 11.61 | 11.62 | 11.51 | 11.58 | 11.28 | 584,400 |
Oct 3, 2023 | 11.24 | 11.31 | 11.19 | 11.31 | 11.02 | 374,200 |
Oct 2, 2023 | 11.51 | 11.51 | 11.39 | 11.39 | 11.09 | 288,600 |
Sep 29, 2023 | 11.47 | 11.51 | 11.44 | 11.49 | 11.19 | 457,700 |
Sep 28, 2023 | 11.41 | 11.48 | 11.40 | 11.42 | 11.12 | 440,500 |
Sep 27, 2023 | 11.38 | 11.42 | 11.33 | 11.42 | 11.12 | 631,600 |
Sep 26, 2023 | 11.58 | 11.63 | 11.57 | 11.60 | 11.30 | 235,900 |
Sep 25, 2023 | 11.65 | 11.65 | 11.55 | 11.63 | 11.33 | 276,700 |
Sep 22, 2023 | 11.81 | 11.83 | 11.77 | 11.81 | 11.50 | 264,500 |
Sep 21, 2023 | 11.92 | 12.01 | 11.92 | 11.97 | 11.66 | 211,400 |
Sep 20, 2023 | 12.04 | 12.07 | 11.96 | 11.98 | 11.67 | 297,800 |
Sep 19, 2023 | 11.82 | 11.90 | 11.82 | 11.90 | 11.59 | 257,600 |
Sep 18, 2023 | 11.77 | 11.85 | 11.73 | 11.85 | 11.54 | 281,400 |
Sep 15, 2023 | 11.77 | 11.84 | 11.73 | 11.74 | 11.43 | 1,161,000 |
Sep 14, 2023 | 11.65 | 11.68 | 11.65 | 11.68 | 11.38 | 253,100 |
Sep 13, 2023 | 11.67 | 11.71 | 11.65 | 11.70 | 11.40 | 254,700 |
Sep 12, 2023 | 11.75 | 11.75 | 11.67 | 11.71 | 11.41 | 246,500 |
Sep 11, 2023 | 11.64 | 11.69 | 11.62 | 11.67 | 11.37 | 327,200 |
Sep 8, 2023 | 11.52 | 11.58 | 11.51 | 11.54 | 11.24 | 198,900 |
Sep 7, 2023 | 11.44 | 11.53 | 11.44 | 11.49 | 11.19 | 411,500 |
Sep 6, 2023 | 11.21 | 11.32 | 11.18 | 11.28 | 10.99 | 366,700 |
Sep 5, 2023 | 11.10 | 11.11 | 11.04 | 11.10 | 10.81 | 341,300 |
Sep 1, 2023 | 11.28 | 11.29 | 11.19 | 11.20 | 10.91 | 197,400 |
Aug 31, 2023 | 11.29 | 11.29 | 11.15 | 11.18 | 10.89 | 202,000 |
Aug 30, 2023 | 11.29 | 11.34 | 11.26 | 11.27 | 10.98 | 183,000 |
Aug 29, 2023 | 11.15 | 11.24 | 11.15 | 11.24 | 10.95 | 297,300 |
Aug 28, 2023 | 11.13 | 11.15 | 11.09 | 11.12 | 10.83 | 273,200 |
Aug 25, 2023 | 11.08 | 11.08 | 10.99 | 11.07 | 10.78 | 282,600 |
Aug 24, 2023 | 11.01 | 11.07 | 11.01 | 11.01 | 10.72 | 199,900 |
Aug 23, 2023 | 11.05 | 11.12 | 11.04 | 11.12 | 10.83 | 256,500 |
Aug 22, 2023 | 11.07 | 11.07 | 10.97 | 10.99 | 10.70 | 274,000 |
Aug 21, 2023 | 11.08 | 11.09 | 11.05 | 11.08 | 10.79 | 390,500 |
Aug 18, 2023 | 11.03 | 11.11 | 11.02 | 11.07 | 10.78 | 435,400 |
Aug 17, 2023 | 11.09 | 11.10 | 11.03 | 11.03 | 10.74 | 264,500 |
Aug 16, 2023 | 11.08 | 11.11 | 11.04 | 11.07 | 10.78 | 293,400 |
Aug 15, 2023 | 11.19 | 11.19 | 11.07 | 11.07 | 10.78 | 333,000 |
Aug 14, 2023 | 11.16 | 11.23 | 11.13 | 11.19 | 10.90 | 351,700 |
Aug 11, 2023 | 11.17 | 11.21 | 11.15 | 11.19 | 10.90 | 289,600 |
Aug 10, 2023 | 11.23 | 11.28 | 11.16 | 11.18 | 10.89 | 409,400 |
Aug 9, 2023 | 11.07 | 11.15 | 11.03 | 11.05 | 10.76 | 716,200 |
Aug 8, 2023 | 11.03 | 11.05 | 10.98 | 11.03 | 10.74 | 544,600 |
Aug 7, 2023 | 11.05 | 11.10 | 11.03 | 11.10 | 10.81 | 438,400 |
Aug 4, 2023 | 11.05 | 11.14 | 11.05 | 11.05 | 10.76 | 295,300 |
Aug 3, 2023 | 11.02 | 11.05 | 10.97 | 11.03 | 10.74 | 403,000 |
Aug 2, 2023 | 11.16 | 11.17 | 11.10 | 11.11 | 10.82 | 407,100 |
Aug 1, 2023 | 11.24 | 11.27 | 11.19 | 11.22 | 10.93 | 1,332,800 |
Jul 31, 2023 | 11.36 | 11.39 | 11.31 | 11.31 | 11.02 | 276,800 |
Jul 28, 2023 | 11.40 | 11.46 | 11.37 | 11.42 | 11.12 | 319,800 |
Jul 27, 2023 | 11.57 | 11.59 | 11.46 | 11.46 | 11.16 | 341,400 |
Jul 26, 2023 | 11.46 | 11.61 | 11.43 | 11.60 | 11.30 | 383,700 |
Jul 25, 2023 | 11.89 | 11.92 | 11.83 | 11.92 | 11.61 | 253,100 |
Jul 24, 2023 | 12.02 | 12.07 | 12.00 | 12.03 | 11.72 | 227,000 |
Jul 21, 2023 | 12.00 | 12.00 | 11.91 | 11.99 | 11.68 | 252,000 |
Jul 20, 2023 | 12.00 | 12.07 | 11.98 | 12.00 | 11.69 | 326,600 |
Jul 19, 2023 | 11.83 | 11.87 | 11.79 | 11.84 | 11.53 | 323,800 |
Jul 18, 2023 | 11.65 | 11.70 | 11.64 | 11.66 | 11.36 | 473,100 |
Jul 17, 2023 | 11.82 | 11.83 | 11.76 | 11.80 | 11.49 | 411,500 |
Jul 14, 2023 | 11.78 | 11.81 | 11.72 | 11.75 | 11.44 | 324,500 |
Jul 13, 2023 | 11.69 | 11.71 | 11.65 | 11.71 | 11.41 | 248,600 |
Jul 12, 2023 | 11.54 | 11.64 | 11.54 | 11.64 | 11.34 | 270,800 |
Jul 11, 2023 | 11.39 | 11.48 | 11.39 | 11.48 | 11.18 | 308,700 |
Jul 10, 2023 | 11.38 | 11.40 | 11.35 | 11.37 | 11.07 | 355,400 |
Jul 7, 2023 | 11.20 | 11.31 | 11.16 | 11.30 | 11.01 | 478,600 |
Jul 6, 2023 | 11.36 | 11.37 | 11.29 | 11.32 | 11.03 | 435,000 |
Jul 5, 2023 | 11.49 | 11.49 | 11.41 | 11.45 | 11.15 | 592,400 |
Jul 3, 2023 | 11.64 | 11.65 | 11.61 | 11.65 | 11.35 | 150,100 |
Jun 30, 2023 | 11.70 | 11.73 | 11.64 | 11.64 | 11.34 | 254,300 |
Jun 29, 2023 | 11.60 | 11.72 | 11.60 | 11.64 | 11.34 | 437,100 |
Jun 28, 2023 | 11.45 | 11.49 | 11.42 | 11.47 | 11.17 | 737,000 |
Jun 27, 2023 | 11.38 | 11.45 | 11.38 | 11.44 | 11.14 | 505,700 |
Jun 26, 2023 | 11.29 | 11.30 | 11.25 | 11.27 | 10.98 | 423,200 |
Jun 23, 2023 | 11.21 | 11.26 | 11.21 | 11.24 | 10.95 | 466,600 |
Jun 22, 2023 | 11.20 | 11.21 | 11.14 | 11.19 | 10.90 | 367,400 |
Jun 21, 2023 | 11.21 | 11.30 | 11.19 | 11.30 | 11.01 | 478,400 |
Jun 20, 2023 | 11.20 | 11.22 | 11.13 | 11.17 | 10.88 | 710,300 |
Jun 16, 2023 | 11.38 | 11.42 | 11.27 | 11.28 | 10.99 | 2,272,300 |
Jun 15, 2023 | 11.30 | 11.37 | 11.29 | 11.37 | 11.07 | 521,300 |
Jun 14, 2023 | 11.25 | 11.26 | 11.15 | 11.17 | 10.88 | 279,600 |
Jun 13, 2023 | 11.16 | 11.20 | 11.10 | 11.14 | 10.85 | 367,800 |
Jun 12, 2023 | 11.24 | 11.25 | 11.19 | 11.20 | 10.91 | 353,500 |
Jun 9, 2023 | 11.37 | 11.39 | 11.33 | 11.35 | 11.05 | 315,900 |
Jun 8, 2023 | 11.39 | 11.47 | 11.38 | 11.45 | 11.15 | 286,500 |
Jun 7, 2023 | 11.52 | 11.55 | 11.45 | 11.48 | 11.18 | 334,600 |
Jun 6, 2023 | 11.42 | 11.46 | 11.40 | 11.45 | 11.15 | 431,700 |
Jun 5, 2023 | 11.58 | 11.66 | 11.54 | 11.55 | 11.25 | 505,000 |
Jun 2, 2023 | 11.54 | 11.61 | 11.45 | 11.46 | 11.16 | 465,100 |
Jun 1, 2023 | 0.44 Dividend | |||||
Jun 1, 2023 | 11.62 | 11.71 | 11.59 | 11.67 | 11.37 | 405,400 |
May 31, 2023 | 11.94 | 12.03 | 11.91 | 12.03 | 11.29 | 313,800 |
May 30, 2023 | 12.06 | 12.06 | 11.93 | 12.01 | 11.27 | 451,800 |
May 26, 2023 | 12.15 | 12.19 | 12.12 | 12.16 | 11.41 | 386,000 |
May 25, 2023 | 12.16 | 12.25 | 12.12 | 12.24 | 11.49 | 384,800 |
May 24, 2023 | 12.40 | 12.41 | 12.36 | 12.39 | 11.63 | 451,000 |
May 23, 2023 | 12.42 | 12.48 | 12.39 | 12.41 | 11.65 | 326,900 |
May 22, 2023 | 12.41 | 12.44 | 12.35 | 12.38 | 11.62 | 324,400 |
May 19, 2023 | 12.15 | 12.24 | 12.15 | 12.18 | 11.43 | 425,300 |
May 18, 2023 | 12.25 | 12.27 | 12.12 | 12.19 | 11.44 | 447,700 |
May 17, 2023 | 12.46 | 12.46 | 12.33 | 12.39 | 11.63 | 321,400 |
May 16, 2023 | 12.54 | 12.54 | 12.48 | 12.49 | 11.72 | 467,600 |
May 15, 2023 | 12.59 | 12.59 | 12.55 | 12.57 | 11.80 | 226,800 |
May 12, 2023 | 12.55 | 12.58 | 12.53 | 12.57 | 11.80 | 214,500 |
May 11, 2023 | 12.61 | 12.66 | 12.56 | 12.64 | 11.86 | 243,100 |
May 10, 2023 | 12.79 | 12.80 | 12.72 | 12.79 | 12.00 | 470,900 |
May 9, 2023 | 12.87 | 12.89 | 12.79 | 12.82 | 12.03 | 754,400 |
May 8, 2023 | 12.94 | 12.94 | 12.86 | 12.90 | 12.11 | 201,800 |
May 5, 2023 | 12.85 | 12.89 | 12.80 | 12.89 | 12.10 | 329,600 |
May 4, 2023 | 12.91 | 12.93 | 12.86 | 12.93 | 12.13 | 434,800 |
May 3, 2023 | 12.95 | 13.01 | 12.93 | 12.96 | 12.16 | 358,700 |
May 2, 2023 | 12.74 | 12.89 | 12.70 | 12.86 | 12.07 | 879,000 |
May 1, 2023 | 13.02 | 13.05 | 12.98 | 12.99 | 12.19 | 259,700 |
Apr 28, 2023 | 13.01 | 13.07 | 13.00 | 13.02 | 12.22 | 309,200 |
Apr 27, 2023 | 12.97 | 13.08 | 12.96 | 13.08 | 12.27 | 482,300 |
Apr 26, 2023 | 12.84 | 12.93 | 12.84 | 12.89 | 12.10 | 407,900 |
Apr 25, 2023 | 12.51 | 12.57 | 12.48 | 12.56 | 11.79 | 254,800 |
Apr 24, 2023 | 12.64 | 12.64 | 12.55 | 12.57 | 11.80 | 339,900 |
Related Tickers
TEF Telefónica, S.A.
4.4200
+1.38%
SKM SK Telecom Co., Ltd.
20.53
+0.17%
KT KT Corporation
12.70
+1.28%
AMX América Móvil, S.A.B. de C.V.
18.64
+0.95%
VIV Telefônica Brasil S.A.
9.40
-0.11%
VOD Vodafone Group Public Limited Company
8.69
+0.81%
TEO Telecom Argentina S.A.
7.76
+0.52%
TKC Turkcell Iletisim Hizmetleri A.S.
5.89
+0.77%
RCI Rogers Communications Inc.
39.58
+1.25%
TIMB TIM S.A.
16.85
+0.33%