La bourse est fermée

Orapi SA (ORAP.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,42000,0000 (0,00 %)
À la clôture : 10:55AM CET
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
12 janv. 20234,75004,75004,65004,65004,6500921
11 janv. 20234,68504,75004,51004,75004,75001 811
10 janv. 20234,70004,72004,65004,68004,68002 583
09 janv. 20234,75004,80004,68004,70004,7000987
06 janv. 20234,75504,75504,75004,75004,7500221
05 janv. 20234,84004,86004,73004,75004,75002 258
04 janv. 20234,90004,90004,84004,84004,8400432
03 janv. 20234,92004,96004,90004,90004,9000311
02 janv. 20234,84504,90004,84004,90004,90001 569
30 déc. 20224,44505,00004,40504,78004,78002 132
29 déc. 20224,60504,60504,41004,44004,4400980
28 déc. 20224,70004,70004,55004,60004,60001 173
27 déc. 20224,72004,75004,60004,60004,60004 607
23 déc. 20224,84004,84504,84004,84504,84506
22 déc. 20224,85504,85504,82004,84004,8400344
21 déc. 20224,86004,86004,85504,85504,8550736
20 déc. 20224,81004,86004,81004,86004,86001 847
19 déc. 20224,67504,87504,67504,87504,87502 438
16 déc. 20224,63004,69504,50004,67504,67501 224
15 déc. 20224,62004,91004,62004,62004,62003 827
14 déc. 20224,40004,81004,40004,60004,60002 266
13 déc. 20224,74504,84004,74504,81004,81005 465
12 déc. 20224,64004,74504,62004,74504,74504 067
09 déc. 20224,71004,76504,42004,62004,62004 186
08 déc. 20224,96004,96004,84004,84004,84004 920
07 déc. 20224,96504,98004,84504,96004,96004 738
06 déc. 20224,99505,05004,96004,96004,96002 887
05 déc. 20224,98005,00004,90004,99004,99002 184
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
*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...