La bourse est fermée

Orapi SA (ORAP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,9800-0,0700 (-1,39 %)
À la clôture : 04:31PM CET
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20225,05005,07004,91504,98004,98004 430
01 déc. 20225,01005,05005,00005,05005,05001 037
30 nov. 20224,76005,00004,68005,00005,00005 714
29 nov. 20224,76504,77004,74004,76004,7600640
28 nov. 20224,73004,76004,73004,76004,760095
25 nov. 20224,70004,77004,70004,73004,73002 432
24 nov. 20224,58504,69004,58504,69004,69001 066
23 nov. 20224,39004,58004,39004,58004,58001 510
22 nov. 20224,52004,67504,39004,39004,39004 140
21 nov. 20224,52004,75504,52004,52004,52006 067
18 nov. 20224,69004,69004,39004,39004,39003 422
17 nov. 20224,68004,75004,67004,69004,69003 833
16 nov. 20224,75504,75504,58504,68004,68003 495
15 nov. 20224,30004,87004,30004,75504,75504 539
14 nov. 20224,10004,30004,06004,30004,30005 431
11 nov. 20224,06504,09504,02004,06004,06002 154
10 nov. 20224,05504,08004,05004,06004,06001 840
09 nov. 20224,09504,10004,00004,05004,05002 812
08 nov. 20224,10004,10004,09504,09504,0950376
07 nov. 20224,09504,10004,09504,10004,1000932
04 nov. 20224,05004,10004,05004,09504,0950597
03 nov. 20224,03504,09504,03504,05004,05001 037
02 nov. 20224,04004,10004,04004,04504,0450811
01 nov. 20224,00004,10004,00004,04004,0400840
31 oct. 20224,02504,02504,02004,02004,0200123
28 oct. 20224,03504,05004,02504,02504,02501 171
27 oct. 20224,04004,04504,03004,03004,03002 038
26 oct. 20224,00004,15504,00004,00004,00002 366
25 oct. 20224,16004,16504,15004,15004,1500673
24 oct. 20224,17004,20004,16004,16004,1600987
21 oct. 20224,02004,17004,02004,17004,17001 702
20 oct. 20224,09004,10004,04004,04004,0400758
19 oct. 20224,02004,08504,02004,08504,0850791
18 oct. 20224,05004,05004,04004,04004,040065
17 oct. 20223,95504,05003,95504,05004,0500532
14 oct. 20224,10504,11503,75004,10004,10003 211
13 oct. 20224,20004,20004,10004,10004,1000336
12 oct. 20224,20004,20004,20004,20004,2000684
11 oct. 20224,20004,22004,20004,20004,2000165
10 oct. 20224,30004,30004,20004,20004,20001 086
07 oct. 20224,34504,34504,33004,33004,3300421
06 oct. 20224,35004,35004,35004,35004,350083
05 oct. 20224,37504,38004,36004,36004,3600202
04 oct. 20224,44004,44004,01004,37004,37004 512
03 oct. 20224,43504,44004,38004,44004,4400651
30 sept. 20224,45004,45504,43004,43004,4300461
29 sept. 20224,46004,46004,45004,45004,4500721
28 sept. 20224,48504,48504,45004,46004,46002 761
27 sept. 20224,48504,48504,48004,48504,48502 001
26 sept. 20224,52504,52504,48004,48004,48005 023
23 sept. 20224,54504,54504,54004,54004,5400453
22 sept. 20224,57504,57504,52004,54004,54001 328
21 sept. 20224,59504,59504,57504,57504,5750514
20 sept. 20224,70504,71004,50004,59504,59503 716
19 sept. 20224,70004,70004,62004,70004,70001 071
16 sept. 20224,60504,74004,60504,70004,70004 415
15 sept. 20224,60504,60504,60504,60504,60501
14 sept. 20224,70004,70004,60004,60004,6000754
13 sept. 20224,70004,71004,70004,70004,7000519
12 sept. 20224,52004,72004,52004,70004,70001 916
09 sept. 20224,70004,70504,51004,51004,51001 048
08 sept. 20224,73004,73504,70004,70004,70001 701
07 sept. 20224,74504,74504,73004,73004,7300609
06 sept. 20224,78004,78004,74504,74504,74501 517
05 sept. 20224,80004,80004,74004,74004,74001 681
02 sept. 20224,79504,79504,77004,79004,7900734
01 sept. 20224,77504,79004,77504,79004,7900475
31 août 20224,88004,88004,72504,77004,77002 154
30 août 20224,84504,88004,76004,88004,8800804
29 août 20224,84004,84004,78004,84004,8400997
26 août 20224,79504,80004,76004,78004,7800588
25 août 20224,77004,80004,69004,79504,79506 402
24 août 20224,99504,99504,75504,77004,77003 640
23 août 20224,81505,00004,81504,99504,99501 146
22 août 20224,92004,93004,81004,81004,81001 886
19 août 20224,94004,99504,84004,84004,84004 857
18 août 20225,20005,20004,72004,94004,94005 395
17 août 20225,21005,21005,20005,20005,2000246
16 août 20225,20005,21005,17005,21005,2100439
15 août 20225,39005,40005,20005,20005,20001 865
12 août 20225,35005,38005,28005,38005,38001 883
11 août 20225,33005,34005,33005,34005,3400315
10 août 20225,27005,33005,24005,33005,33001 159
09 août 20225,33005,34005,25005,26005,26001 306
08 août 20225,21005,33005,21005,33005,33001 087
05 août 20225,18005,21005,18005,21005,2100597
04 août 20225,16005,17005,16005,17005,1700631
03 août 20225,11005,15005,11005,15005,1500656
02 août 20225,15005,15005,09005,10005,10002 186
01 août 20225,20005,20005,14005,15005,15001 237
29 juil. 20225,00005,18005,00005,18005,18002 524
28 juil. 20225,14005,16005,01005,02005,02001 945
27 juil. 20225,20005,20005,07005,14005,14001 358
26 juil. 20225,20005,20005,17005,20005,20001 212
25 juil. 20225,17005,25005,17005,24005,24001 531
22 juil. 20225,07005,19005,07005,15005,15002 348
21 juil. 20225,09005,09005,07005,09005,0900195
20 juil. 20225,04005,11005,04005,09005,0900369
19 juil. 20225,05005,10005,01005,04005,04002 082
18 juil. 20225,00005,14005,00005,03005,0300925
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...