ORAP.PA - Orapi SA

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 20233,89003,89003,89003,89003,8900499
05 juin 20233,89003,90003,89003,89003,89002 321
02 juin 20233,80003,80003,80003,80003,8000106
01 juin 2023------
31 mai 20233,79003,80003,76003,76003,7600244
30 mai 20233,76003,79003,76003,79003,7900249
29 mai 20233,75003,76003,74003,76003,7600151
26 mai 20233,80003,80003,69003,74003,74007 291
25 mai 20233,81003,82003,80003,80003,80001 437
24 mai 20233,80003,84003,80003,81003,81004 974
23 mai 20233,88003,88003,80003,80003,8000996
22 mai 20233,88003,88003,88003,88003,8800545
19 mai 20233,85003,88003,85003,86003,8600927
18 mai 20233,81003,85003,81003,85003,8500522
17 mai 20233,83003,83003,80003,80003,80002 256
16 mai 20233,87003,88003,83003,83003,8300883
15 mai 20233,92003,97003,87003,87003,87002 686
12 mai 20233,88003,92003,88003,92003,9200275
11 mai 20233,91003,91003,88003,88003,88001 149
10 mai 20233,90003,91003,90003,91003,9100820
09 mai 20233,85003,90003,85003,90003,9000303
08 mai 20233,85003,89003,85003,85003,8500762
05 mai 20233,80003,85003,80003,85003,85001 875
04 mai 20233,87003,88003,80003,80003,80001 754
03 mai 20233,89003,89003,87003,87003,8700416
02 mai 20233,92003,92003,89003,89003,8900529
28 avr. 20233,91003,92003,91003,92003,92005
27 avr. 20233,91003,98003,90003,90003,9000898
26 avr. 20233,92003,92003,90003,90003,9000301
25 avr. 20233,92003,92003,92003,92003,92001
24 avr. 20233,86003,92003,82003,92003,92002 022
21 avr. 20234,05004,05003,93003,93003,93002 711
20 avr. 20234,07004,07004,05004,05004,0500176
19 avr. 20234,07004,07004,07004,07004,07001
18 avr. 20234,07004,07004,02004,07004,07001 013
17 avr. 20234,03004,08004,03004,07004,0700873
14 avr. 20234,00004,03003,99004,03004,0300648
13 avr. 20234,04004,04004,00004,00004,00001 078
12 avr. 20234,05004,05004,04004,04004,040066
11 avr. 20234,00004,05004,00004,05004,05001 011
06 avr. 20234,07004,07004,03004,04004,0400276
05 avr. 20234,06004,07004,04004,07004,0700666
04 avr. 20234,05004,07004,05004,06004,06001 495
03 avr. 20234,10004,10004,06004,06004,06001 729
31 mars 20234,05004,10004,05004,10004,10001 771
30 mars 20234,02004,05004,00504,05004,0500680
29 mars 20233,99504,07503,96004,02004,02001 335
28 mars 20234,00004,08503,99003,99003,99002 230
27 mars 20234,06004,10004,00004,00004,00003 864
24 mars 20234,44004,44003,95004,00004,00006 916
23 mars 20234,50504,50504,43504,43504,4350655
22 mars 20234,09004,80004,09004,50004,500011 212
21 mars 20234,10004,10004,09004,09004,09001 185
20 mars 20234,08504,10003,98004,10004,10006 604
17 mars 20234,01504,05004,00004,05004,05005 388
16 mars 20234,03004,09004,03004,08004,08003 059
15 mars 20234,13004,15004,08004,09504,09501 045
14 mars 20234,09504,10004,09004,10004,1000351
13 mars 20234,10504,10504,06004,09504,09501 033
10 mars 20234,20004,20504,10004,10004,1000420
09 mars 20234,02004,20004,02004,20004,20002 635
08 mars 20234,02004,12504,00004,01504,01502 493
07 mars 20234,23004,23004,19004,19004,1900611
06 mars 20234,19004,22504,19004,22504,225083
03 mars 20234,26504,27004,19004,19004,1900384
02 mars 20234,28004,28004,22004,22004,2200814
01 mars 20234,28004,28004,19004,27504,27502 126
28 févr. 20234,28504,30004,28004,28004,28001 134
27 févr. 20234,25504,28504,25504,28004,2800311
24 févr. 20234,26004,27504,24004,25004,2500367
23 févr. 20234,43504,43504,20004,26004,26005 009
22 févr. 20234,45504,45504,43004,43004,43002 156
21 févr. 20234,45504,50004,45004,45004,4500265
20 févr. 20234,43504,52004,42004,45004,45001 728
17 févr. 20234,52504,71504,41004,45504,45502 058
16 févr. 20234,47004,52004,37004,52004,52002 385
15 févr. 20234,44504,47004,38004,47004,4700645
14 févr. 20234,45004,45004,44004,44004,440080
13 févr. 20234,41504,45004,33504,45004,4500351
10 févr. 20234,36004,41004,33004,41004,4100623
09 févr. 20234,40504,40504,31004,38004,38001 393
08 févr. 20234,44004,45004,40004,40004,4000867
07 févr. 20234,45004,45004,31004,43504,43501 675
06 févr. 20234,42004,49004,40004,40004,4000581
03 févr. 20234,42004,49004,35504,42004,42001 522
02 févr. 20234,48004,48004,30004,42004,42002 591
01 févr. 20234,49004,49004,32004,48004,48002 356
31 janv. 20234,50004,50004,42004,49004,4900665
30 janv. 20234,58004,58004,46504,57504,5750595
27 janv. 20234,60004,60004,48504,59504,59502 592
26 janv. 20234,60004,60004,55004,60004,60001 452
25 janv. 20234,70004,70004,60004,60004,6000111
24 janv. 20234,65004,71004,60004,71004,71001 083
23 janv. 20234,70004,71004,58004,65004,6500773
20 janv. 20234,62004,72504,56004,71504,71501 295
19 janv. 20234,72004,72004,61504,62004,62001 316
18 janv. 20234,66004,72004,65004,72004,7200412
17 janv. 20234,70504,76004,66004,66004,66001 125
16 janv. 20234,62004,81004,60004,70004,70004 746
13 janv. 20234,65004,65004,62004,62004,620044
*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...