Italia markets closed

Omnicom Group Inc. (0KBK.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,45-0,95 (-1,04%)
Alla chiusura: 06:55PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202490,3090,5389,9690,4590,45426
15 apr 202492,3092,5091,1191,4091,40993
12 apr 202492,3392,3391,1091,1091,10654
11 apr 202492,2292,2391,8292,2392,2349
10 apr 202492,7192,9391,3091,3091,30114
09 apr 202492,9694,1592,9694,1594,15128.613
08 apr 202493,0993,4893,0993,3593,35153.739
05 apr 202493,1293,5092,1492,6892,682.132
04 apr 202494,9895,5894,9895,4395,431.939
03 apr 202495,1195,7495,1195,2395,23233
02 apr 202495,4995,4995,0795,0995,09702
28 mar 202495,1697,3695,1697,0797,071.447
27 mar 202493,8294,2292,9694,2294,22149
26 mar 202493,6593,6893,1593,1593,151.247
25 mar 202493,8794,9293,8293,8793,8777
22 mar 202495,1195,2494,3294,3294,321.154
21 mar 202494,4294,8094,2794,8094,80439
20 mar 202493,3394,0293,3094,0194,01185
19 mar 202493,0193,9993,0193,8993,89340
18 mar 202492,9692,9792,1092,9792,97694
15 mar 202491,9193,4591,9192,8892,88165
14 mar 202495,2995,2992,3892,3892,38606
13 mar 202495,4996,0195,2696,0196,018
12 mar 202494,5695,2594,5695,0795,0731
11 mar 202493,0994,2292,3994,1194,1176
08 mar 202492,4492,5291,7091,7091,70321
08 mar 20240.7 Dividendo
07 mar 202490,6692,1490,6692,0091,30547
06 mar 202489,5790,4788,8590,4789,7868
05 mar 202488,9590,0488,7288,9888,30857
04 mar 202489,0389,5388,4988,5887,91168
01 mar 202488,0688,2987,7188,2687,5973
29 feb 202488,5788,6488,0588,2087,531.188
28 feb 202488,1889,0887,7088,2287,5595
27 feb 202489,1589,3288,6488,9188,23352
26 feb 202488,9589,3088,3888,5787,8918
23 feb 202488,4588,7387,9088,7388,05321
22 feb 202488,3688,5488,0788,4087,731.577
21 feb 202488,1988,3687,9288,1787,50356
20 feb 202487,6288,1187,2488,1187,4478
19 feb 2024------
16 feb 202487,0387,6486,6187,6486,97432
15 feb 202486,2288,3986,2288,3987,72401
14 feb 202485,6986,1584,4884,8684,21724
13 feb 202485,6386,4785,1285,4684,812.004
12 feb 202485,2886,8385,1686,8386,174.463
09 feb 202486,7286,9386,1486,4985,833.202
08 feb 202485,2186,7484,9186,3985,73852
07 feb 202490,4390,7786,8687,3186,651.067
06 feb 202489,4489,4788,8188,8188,13232
05 feb 202488,8689,0388,0988,5887,91776
02 feb 202490,0690,3289,6889,7589,071.443
01 feb 202490,3890,3889,0389,0388,3586.244
31 gen 202491,0491,5390,8391,5390,83842
30 gen 202491,1791,6290,6391,6290,92515
29 gen 202489,8891,0189,8890,8790,18130
26 gen 202491,4291,5590,6290,6289,93120
25 gen 202489,9990,8189,9990,6189,9291
24 gen 202489,9990,5189,7789,8389,1534
23 gen 202489,9489,9488,8488,8488,1610
22 gen 202488,3588,9587,7788,9088,22145
19 gen 202487,1987,3087,1787,3086,6436
18 gen 202488,0588,2787,0187,0286,36542
17 gen 202487,6488,4387,3587,9687,29109
16 gen 202488,2388,7688,0888,2287,55657
15 gen 2024------
12 gen 202489,1689,7288,0788,6187,94910
11 gen 202489,1189,7187,4888,7188,04795
10 gen 202488,9589,3388,1088,1087,42247
09 gen 202487,6088,0186,1488,0187,348
08 gen 202486,1187,8386,1187,8387,16143
05 gen 202485,1485,9683,3885,6084,95141
04 gen 202484,9985,5084,9985,5084,8511.010
03 gen 202487,1187,1185,7285,7285,07270
02 gen 202486,2586,9485,8786,6085,94413
29 dic 202386,8386,8686,1386,2885,62405
28 dic 202386,6986,9986,4886,5385,87159
27 dic 202386,8886,8886,6886,6886,02551
22 dic 202385,0287,9585,0286,1485,4885
21 dic 202385,6886,4285,4585,5984,94254
21 dic 20230.7 Dividendo
20 dic 202386,2187,0686,2186,9985,63136
19 dic 202386,8386,8786,2686,5085,15193
18 dic 202386,5986,5985,5286,0384,69626
15 dic 202386,1388,6185,9487,4686,09625
14 dic 202384,5386,1984,0686,0784,73240
13 dic 202383,7684,0383,3683,3682,0689
12 dic 202384,1484,4583,7684,4583,132.536
11 dic 202382,4484,7682,0884,6583,33383
08 dic 202381,7781,9581,4881,9180,63357
07 dic 202381,8282,5281,6682,5281,2335
06 dic 202381,5082,4481,5082,4281,1322
05 dic 202382,3582,3580,9581,3180,04834
04 dic 202381,3282,7381,2982,2280,94618
01 dic 202380,8581,8180,1681,6280,35218
30 nov 202380,4980,6179,9680,4679,215
29 nov 202379,6380,0779,3179,8478,591.312
28 nov 202378,9479,5578,9479,2978,055
27 nov 202379,4479,8079,2679,6578,41338
24 nov 202379,5180,0179,3780,0178,7695
*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...