Italia markets closed

OVS S.p.A. (OVS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4540-0,0340 (-1,37%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,48802,49402,44602,45402,4540975.916
29 apr 20242,49002,51602,46602,48802,48801.756.940
26 apr 20242,46002,49602,44002,49602,49601.992.631
25 apr 20242,45002,45002,42202,43002,4300828.882
24 apr 20242,49202,49202,43002,44802,44801.592.182
23 apr 20242,46002,49202,46002,47002,47001.819.115
22 apr 20242,40002,46402,39802,44802,44802.277.715
19 apr 20242,30602,39602,30002,38002,38002.291.479
18 apr 20242,24402,35202,22602,33002,33005.253.609
17 apr 20242,16202,18202,13802,15202,15201.008.470
16 apr 20242,19402,21002,16602,17002,17001.068.397
15 apr 20242,20002,25802,20002,21802,21801.178.483
12 apr 20242,30402,32202,19202,19202,19202.633.013
11 apr 20242,24602,28802,24202,28002,28001.027.830
10 apr 20242,29202,29402,24602,25002,25001.119.362
09 apr 20242,31802,34402,27402,27402,27401.373.138
08 apr 20242,34602,38002,32402,32602,3260913.889
05 apr 20242,42602,43002,34602,35402,35401.885.729
04 apr 20242,48002,49202,42802,46002,46001.337.031
03 apr 20242,45002,49402,40802,47202,47202.512.831
02 apr 20242,42402,44602,36602,37402,37401.075.527
28 mar 20242,34002,43802,34002,43602,43602.701.823
27 mar 20242,32002,34602,30602,32602,32601.212.861
26 mar 20242,26802,32402,25402,31202,31201.029.779
25 mar 20242,25602,27002,22402,26002,2600598.175
22 mar 20242,24802,25802,24002,24802,2480319.959
21 mar 20242,29002,29602,24202,24802,2480641.430
20 mar 20242,27202,27802,25002,25802,2580600.270
19 mar 20242,25402,29202,23202,28802,2880762.778
18 mar 20242,26002,27802,24002,25402,2540821.497
15 mar 20242,27002,28202,24402,24602,2460824.828
14 mar 20242,24402,35002,24402,28602,28602.659.610
13 mar 20242,22002,25002,21002,24602,2460623.924
12 mar 20242,19602,23002,19002,22402,2240475.416
11 mar 20242,19202,21002,17002,19002,1900733.377
08 mar 20242,23802,23802,19802,19802,1980779.127
07 mar 20242,26802,26802,21602,22602,2260659.269
06 mar 20242,21002,27402,20802,26802,2680941.009
05 mar 20242,23202,23802,19802,20402,20401.022.233
04 mar 20242,23602,25202,22202,25002,2500656.205
01 mar 20242,23002,25002,21402,24602,2460788.541
29 feb 20242,26802,27202,20202,20202,20201.152.008
28 feb 20242,32802,32802,24202,25402,25401.296.245
27 feb 20242,25202,32402,23002,32002,32002.327.091
26 feb 20242,20202,26402,20002,25402,25401.240.929
23 feb 20242,20402,21402,17402,20002,2000463.047
22 feb 20242,18802,20602,18402,19402,1940525.414
21 feb 20242,15202,18602,15202,18002,1800588.120
20 feb 20242,20602,20602,15002,15202,1520705.767
19 feb 20242,22802,22802,18002,20602,2060497.376
19 feb 20240.03 Dividendo
16 feb 20242,26802,27802,22002,23002,2000712.659
15 feb 20242,27002,27602,25002,26602,2355590.832
14 feb 20242,23002,26402,22002,25002,2197448.734
13 feb 20242,27602,27602,22002,23002,2000695.494
12 feb 20242,26602,28202,25602,27402,2434582.262
09 feb 20242,23802,26802,22602,25002,2197777.725
08 feb 20242,21202,24802,21202,22802,1980754.905
07 feb 20242,25602,28802,20002,20002,17041.348.285
06 feb 20242,24402,24402,18002,19002,16051.098.781
05 feb 20242,26002,26202,23002,24002,2099882.261
02 feb 20242,27802,28802,22402,24002,20991.452.677
01 feb 20242,23002,34402,23002,26402,23354.800.442
31 gen 20242,19002,24402,19002,21002,18031.671.892
30 gen 20242,19802,22002,15802,22002,19011.318.085
29 gen 20242,18202,19402,14002,19402,1645824.094
26 gen 20242,15002,17602,12202,17202,1428803.438
25 gen 20242,13602,15402,13402,15002,12111.073.397
24 gen 20242,10802,13202,10002,12802,0994970.563
23 gen 20242,09602,10602,06602,09802,0698748.313
22 gen 20242,05202,07602,05202,07002,0422393.036
19 gen 20242,06202,07002,02402,03202,0047674.798
18 gen 20242,06602,08202,04402,05802,0303532.346
17 gen 20242,09602,11202,02802,04002,01261.658.753
16 gen 20242,14202,14402,10802,12802,0994741.451
15 gen 20242,15202,17802,13802,14802,1191776.949
12 gen 20242,13002,16402,13002,16402,1349848.731
11 gen 20242,18002,18002,12002,12002,0915430.343
10 gen 20242,16202,17402,14002,16002,1309612.422
09 gen 20242,16002,17402,12202,15802,1290702.881
08 gen 20242,11802,16202,11402,15002,1211663.457
05 gen 20242,14002,14002,10002,12602,0974796.113
04 gen 20242,18602,21002,13602,15002,12111.050.388
03 gen 20242,25002,25202,17802,18602,1566909.339
02 gen 20242,28802,30002,24602,25602,2257584.350
29 dic 20232,26402,30002,26402,27002,2395754.346
28 dic 20232,28002,28202,25202,26402,2335572.356
27 dic 20232,27002,28202,25202,27602,2454768.966
22 dic 20232,26402,26402,23202,24002,2099657.895
21 dic 20232,24402,26202,23402,26202,2316805.532
20 dic 20232,25402,26802,22802,26602,23551.070.287
19 dic 20232,24802,25002,19202,22202,19211.246.296
18 dic 20232,21602,25002,20202,24802,2178953.782
15 dic 20232,16002,29002,15402,25202,22173.721.172
14 dic 20232,07002,17802,05402,14402,11523.340.731
13 dic 20232,05602,07402,01002,02802,0007713.572
12 dic 20232,05002,07802,05002,05202,02441.120.762
11 dic 20232,07002,08602,04202,05002,0224981.595
08 dic 20232,06602,09402,04002,07802,05001.166.407
07 dic 20232,10002,10802,04802,05602,02831.860.243
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...