Italia markets closed

Omnicom Group Inc. (0KBK.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,07+0,91 (+0,97%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202493,9295,6093,6895,0795,07851
25 lug 202491,2794,6790,6494,1694,16684
24 lug 202491,7791,7790,8690,8690,8632
23 lug 202491,6092,2991,4092,2992,29103.452
22 lug 202491,0291,5189,8091,5191,51259
19 lug 202492,6092,6090,7190,7890,78669
18 lug 202492,1294,3892,1292,5892,581.676
17 lug 202490,9992,1588,7391,4091,401.640
16 lug 202494,2695,3294,1795,2495,24539
15 lug 202494,1794,1793,3093,6793,6717
12 lug 202492,7994,0692,7993,3893,38534
11 lug 202491,9592,8191,1892,3392,331.725
10 lug 202492,3192,3191,0791,2091,201.511
09 lug 202489,7590,5889,5090,5890,58573
08 lug 202489,3689,4288,8289,3589,3530
05 lug 202488,7689,1188,2588,5188,51380
04 lug 2024------
03 lug 202489,9990,4689,2189,2189,21644
02 lug 202487,2788,6487,2788,6488,6437
01 lug 202490,0790,8689,3889,3889,3859
28 giu 202489,0089,8488,9588,9988,9915.300
27 giu 202488,8489,1788,3688,6488,64405
26 giu 202488,9989,0888,2389,0889,081.162
25 giu 202490,6690,6688,4988,4988,49368
24 giu 202491,2792,2690,5891,4291,4244
21 giu 202490,0790,0789,0489,8289,82681
20 giu 202490,9191,1189,9090,1190,1117.242
19 giu 2024------
18 giu 202489,9491,0389,4291,0391,031.422
17 giu 202488,4389,9388,4389,9389,939
14 giu 202488,0788,5088,0788,5088,503
13 giu 202488,3588,8887,5488,8888,88836
12 giu 202490,3490,8788,6488,6488,642.260
11 giu 202489,1689,3888,9989,3889,38180
10 giu 202489,5090,4689,3889,5089,502.744
10 giu 20240.7 Dividendo
07 giu 202489,3291,6589,3291,5090,80116
06 giu 202491,1591,3090,8991,3090,60107
05 giu 202490,7491,5590,5691,5590,85199
04 giu 202489,9691,3989,9691,3990,69581
03 giu 202493,0693,4890,1990,5389,84459
31 mag 202491,3991,3990,6391,3290,62166
30 mag 202492,0592,0590,8690,9190,21473
29 mag 202492,2992,2991,6491,6490,9413
28 mag 202495,3095,8194,1594,2893,56226
24 mag 202494,8694,8693,9994,4593,7363
23 mag 202495,2295,2294,3094,7093,98140
22 mag 202494,6494,9693,3794,8994,16107
21 mag 202495,3396,1195,0495,0494,32514
20 mag 202496,1097,0495,9596,4995,758
17 mag 202496,9996,9995,8596,2895,5442
16 mag 202497,2097,9096,6896,6895,94286
15 mag 202497,0897,4696,5997,4696,71501
14 mag 202497,7997,7996,2096,2495,50231
13 mag 202496,3496,7996,3496,5195,772.432
10 mag 202495,6996,3595,6996,3595,61174
09 mag 202495,4895,5694,8895,4094,67207
08 mag 202494,6595,0694,6294,7093,98219
07 mag 202496,3196,3193,9194,1893,46373
03 mag 202493,2694,5592,7692,7692,06205
02 mag 202493,6593,7193,0293,7192,993.692
01 mag 202492,7994,3592,7994,3593,6337
30 apr 202495,3595,4594,1594,3693,64408
29 apr 202495,2596,2595,2596,0795,3458
26 apr 202496,7096,7095,9395,9395,20309
25 apr 202495,3097,0094,8697,0096,261.167
24 apr 202494,0395,6793,6995,6294,892.325
23 apr 202493,2695,0093,2695,0094,27185
22 apr 202493,0194,4992,3994,4993,7747
19 apr 202490,7292,5590,7291,7391,0347.841
18 apr 202493,4193,4191,9592,7892,07764
17 apr 202493,4793,7791,2792,5591,843.415
16 apr 202490,3090,5389,9690,4589,76465
15 apr 202492,3092,5091,1191,4090,70993
12 apr 202492,3392,3391,1091,1090,41654
11 apr 202492,2292,2391,8292,2391,5349
10 apr 202492,7192,9391,3091,3090,60114
09 apr 202492,9694,1592,9694,1593,43128.613
08 apr 202493,0993,4893,0993,3592,64153.739
05 apr 202493,1293,5092,1492,6891,972.132
04 apr 202494,9895,5894,9895,4394,701.939
03 apr 202495,1195,7495,1195,2394,50233
02 apr 202495,4995,4995,0795,0994,36702
28 mar 202495,1697,3695,1697,0796,331.447
27 mar 202493,8294,2292,9694,2293,50149
26 mar 202493,6593,6893,1593,1592,441.247
25 mar 202493,8794,9293,8293,8793,1677
22 mar 202495,1195,2494,3294,3293,601.154
21 mar 202494,4294,8094,2794,8094,08439
20 mar 202493,3394,0293,3094,0193,29185
19 mar 202493,0193,9993,0193,8993,17340
18 mar 202492,9692,9792,1092,9792,26694
15 mar 202491,9193,4591,9192,8892,17165
14 mar 202495,2995,2992,3892,3891,67606
13 mar 202495,4996,0195,2696,0195,288
12 mar 202494,5695,2594,5695,0794,3431
11 mar 202493,0994,2292,3994,1193,3976
08 mar 202492,4492,5291,7091,7091,00321
08 mar 20240.7 Dividendo
07 mar 202490,6692,1490,6692,0090,60547
*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...