Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,75 -1,18 (-1,44%) Bitcoin EUR
54.012,05 -3.445,88 (-6,00%)
OMV Aktiengesellschaft (0MKH.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:57PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 45,02 | 45,86 | 43,70 | 44,68 | 44,68 | 38.553 |
| 29 apr 2024 | 43,46 | 43,74 | 43,30 | 43,54 | 43,54 | 98.641 |
| 26 apr 2024 | 43,61 | 43,80 | 43,16 | 43,26 | 43,26 | 3.326 |
| 25 apr 2024 | 43,33 | 43,67 | 43,06 | 43,40 | 43,40 | 78.426 |
| 24 apr 2024 | 43,86 | 43,92 | 43,08 | 43,22 | 43,22 | 18.419 |
| 23 apr 2024 | 43,75 | 43,90 | 43,53 | 43,70 | 43,70 | 260.572 |
| 22 apr 2024 | 43,67 | 43,68 | 43,22 | 43,62 | 43,62 | 37.273 |
| 19 apr 2024 | 43,87 | 44,12 | 43,16 | 43,58 | 43,58 | 2.848 |
| 18 apr 2024 | 44,06 | 44,10 | 43,62 | 44,10 | 44,10 | 427.171 |
| 17 apr 2024 | 43,96 | 44,20 | 43,76 | 44,06 | 44,06 | 316.611 |
| 16 apr 2024 | 44,25 | 44,44 | 43,58 | 44,02 | 44,02 | 230.496 |
| 15 apr 2024 | 44,95 | 45,00 | 44,36 | 44,83 | 44,83 | 159.631 |
| 12 apr 2024 | 43,84 | 45,00 | 43,90 | 44,99 | 44,99 | 55.144 |
| 11 apr 2024 | 43,61 | 44,33 | 43,50 | 43,70 | 43,70 | 28.624 |
| 10 apr 2024 | 44,06 | 44,14 | 42,88 | 43,07 | 43,07 | 117.632 |
| 09 apr 2024 | 45,14 | 45,20 | 43,86 | 43,88 | 43,88 | 611.688 |
| 08 apr 2024 | 45,16 | 45,33 | 44,96 | 45,16 | 45,16 | 99.516 |
| 05 apr 2024 | 44,75 | 45,58 | 44,74 | 45,42 | 45,42 | 89.598 |
| 04 apr 2024 | 44,74 | 44,98 | 44,42 | 44,85 | 44,85 | 155.831 |
| 03 apr 2024 | 44,38 | 44,88 | 44,24 | 44,32 | 44,32 | 306.230 |
| 02 apr 2024 | 44,01 | 44,92 | 43,98 | 44,76 | 44,76 | 816.167 |
| 28 mar 2024 | 43,44 | 43,87 | 43,23 | 43,87 | 43,87 | 194.136 |
| 27 mar 2024 | 43,14 | 43,19 | 42,90 | 42,91 | 42,91 | 181.869 |
| 26 mar 2024 | 43,31 | 43,57 | 43,18 | 43,31 | 43,31 | 145.142 |
| 25 mar 2024 | 43,04 | 43,44 | 42,95 | 43,21 | 43,21 | 451.974 |
| 22 mar 2024 | 42,51 | 43,48 | 42,41 | 43,10 | 43,10 | 271.766 |
| 21 mar 2024 | 42,85 | 43,11 | 42,46 | 42,71 | 42,71 | 41.618 |
| 20 mar 2024 | 42,08 | 42,79 | 42,05 | 42,53 | 42,53 | 4.452 |
| 19 mar 2024 | 41,83 | 42,33 | 41,77 | 42,26 | 42,26 | 152.974 |
| 18 mar 2024 | 41,60 | 42,06 | 41,54 | 41,90 | 41,90 | 91.776 |
| 15 mar 2024 | 41,74 | 42,22 | 41,38 | 41,70 | 41,70 | 92.318 |
| 14 mar 2024 | 41,39 | 41,67 | 41,10 | 41,67 | 41,67 | 50.320 |
| 13 mar 2024 | 40,49 | 41,50 | 40,38 | 41,37 | 41,37 | 214.417 |
| 12 mar 2024 | 40,35 | 40,83 | 40,29 | 40,64 | 40,64 | 35.954 |
| 11 mar 2024 | 40,00 | 40,21 | 39,82 | 40,16 | 40,16 | 10.343 |
| 08 mar 2024 | 40,37 | 40,47 | 39,99 | 40,02 | 40,02 | 3.007 |
| 07 mar 2024 | 40,65 | 40,68 | 39,94 | 40,01 | 40,01 | 154.074 |
| 06 mar 2024 | 40,62 | 41,04 | 40,41 | 40,97 | 40,97 | 819.225 |
| 05 mar 2024 | 40,54 | 40,84 | 40,07 | 40,60 | 40,60 | 142.568 |
| 04 mar 2024 | 40,94 | 41,31 | 40,72 | 40,78 | 40,78 | 60.912 |
| 01 mar 2024 | 41,05 | 41,07 | 40,80 | 40,97 | 40,97 | 490.834 |
| 29 feb 2024 | 40,53 | 41,01 | 40,38 | 40,74 | 40,74 | 409.715 |
| 28 feb 2024 | 40,82 | 40,89 | 40,40 | 40,60 | 40,60 | 32.067 |
| 27 feb 2024 | 40,35 | 41,10 | 40,28 | 41,00 | 41,00 | 638.294 |
| 26 feb 2024 | 40,62 | 40,65 | 40,16 | 40,34 | 40,34 | 69.458 |
| 23 feb 2024 | 41,31 | 41,50 | 40,39 | 40,58 | 40,58 | 158.777 |
| 22 feb 2024 | 41,83 | 42,36 | 41,37 | 41,68 | 41,68 | 11.035 |
| 21 feb 2024 | 41,04 | 41,95 | 40,75 | 41,68 | 41,68 | 44.864 |
| 20 feb 2024 | 41,08 | 41,66 | 40,80 | 41,13 | 41,13 | 47.035 |
| 19 feb 2024 | 40,85 | 41,47 | 40,62 | 41,15 | 41,15 | 11.108 |
| 16 feb 2024 | 40,40 | 41,10 | 40,25 | 40,66 | 40,66 | 23.087 |
| 15 feb 2024 | 40,12 | 40,43 | 39,63 | 40,16 | 40,16 | 38.108 |
| 14 feb 2024 | 40,34 | 40,54 | 39,96 | 40,29 | 40,29 | 76.230 |
| 13 feb 2024 | 40,10 | 40,72 | 40,05 | 40,33 | 40,33 | 105.154 |
| 12 feb 2024 | 39,67 | 40,05 | 39,25 | 39,85 | 39,85 | 38.970 |
| 09 feb 2024 | 39,93 | 40,04 | 39,35 | 39,43 | 39,43 | 40.636 |
| 08 feb 2024 | 40,00 | 39,99 | 39,26 | 39,83 | 39,83 | 29.276 |
| 07 feb 2024 | 40,08 | 40,27 | 39,62 | 39,92 | 39,92 | 27.601 |
| 06 feb 2024 | 40,12 | 40,62 | 40,01 | 40,08 | 40,08 | 41.573 |
| 05 feb 2024 | 40,54 | 40,88 | 39,76 | 39,77 | 39,77 | 77.529 |
| 02 feb 2024 | 41,46 | 41,70 | 40,40 | 41,17 | 41,17 | 20.010 |
| 01 feb 2024 | 41,54 | 42,00 | 41,32 | 41,74 | 41,74 | 17.221 |
| 31 gen 2024 | 40,37 | 41,42 | 40,18 | 40,83 | 40,83 | 349.859 |
| 30 gen 2024 | 40,57 | 40,70 | 40,15 | 40,48 | 40,48 | 65.696 |
| 29 gen 2024 | 40,01 | 41,06 | 39,94 | 40,87 | 40,87 | 65.717 |
| 26 gen 2024 | 39,38 | 39,88 | 39,35 | 39,79 | 39,79 | 409.331 |
| 25 gen 2024 | 38,77 | 39,28 | 38,73 | 39,23 | 39,23 | 22.695 |
| 24 gen 2024 | 38,30 | 39,18 | 38,24 | 38,80 | 38,80 | 39.052 |
| 23 gen 2024 | 38,24 | 38,60 | 38,14 | 38,31 | 38,31 | 75.189 |
| 22 gen 2024 | 38,13 | 38,27 | 37,68 | 38,04 | 38,04 | 6.252 |
| 19 gen 2024 | 38,24 | 38,34 | 37,80 | 37,81 | 37,81 | 69.068 |
| 18 gen 2024 | 37,95 | 38,18 | 37,72 | 37,99 | 37,99 | 246.496 |
| 17 gen 2024 | 38,37 | 38,46 | 37,58 | 37,84 | 37,84 | 89.430 |
| 16 gen 2024 | 38,64 | 39,37 | 38,47 | 38,94 | 38,94 | 216.667 |
| 15 gen 2024 | 39,02 | 39,11 | 38,62 | 38,76 | 38,76 | 82.106 |
| 12 gen 2024 | 38,21 | 39,18 | 38,17 | 38,67 | 38,67 | 184.742 |
| 11 gen 2024 | 38,63 | 38,69 | 38,11 | 38,27 | 38,27 | 49.975 |
| 10 gen 2024 | 38,60 | 38,90 | 38,50 | 38,50 | 38,50 | 152.632 |
| 09 gen 2024 | 39,26 | 39,39 | 38,63 | 38,63 | 38,63 | 678.969 |
| 08 gen 2024 | 40,12 | 40,22 | 38,75 | 38,87 | 38,87 | 27.503 |
| 05 gen 2024 | 40,06 | 40,50 | 39,90 | 40,40 | 40,40 | 23.628 |
| 04 gen 2024 | 40,10 | 40,57 | 40,08 | 40,18 | 40,18 | 60.523 |
| 03 gen 2024 | 40,11 | 40,19 | 39,56 | 39,85 | 39,85 | 223.089 |
| 02 gen 2024 | 39,92 | 40,31 | 39,81 | 39,92 | 39,92 | 54.141 |
| 29 dic 2023 | 39,58 | 39,77 | 39,40 | 39,47 | 39,47 | 28.573 |
| 28 dic 2023 | 39,96 | 40,08 | 39,49 | 39,93 | 39,93 | 133.321 |
| 27 dic 2023 | 39,42 | 40,04 | 39,24 | 39,91 | 39,91 | 79.214 |
| 22 dic 2023 | 39,35 | 39,60 | 39,21 | 39,24 | 39,24 | 109.167 |
| 21 dic 2023 | 39,20 | 39,48 | 38,94 | 39,18 | 39,18 | 76.911 |
| 20 dic 2023 | 39,69 | 40,34 | 39,02 | 39,31 | 39,31 | 143.096 |
| 19 dic 2023 | 40,09 | 40,31 | 39,57 | 39,76 | 39,76 | 65.275 |
| 18 dic 2023 | 39,79 | 40,84 | 39,80 | 40,04 | 40,04 | 206.307 |
| 15 dic 2023 | 40,40 | 40,80 | 39,64 | 39,64 | 39,64 | 444.844 |
| 14 dic 2023 | 39,10 | 40,43 | 39,07 | 39,94 | 39,94 | 854.686 |
| 13 dic 2023 | 38,31 | 39,07 | 38,20 | 38,20 | 38,20 | 38.286 |
| 12 dic 2023 | 38,56 | 38,85 | 38,22 | 38,34 | 38,34 | 86.075 |
| 11 dic 2023 | 38,94 | 39,03 | 38,58 | 38,71 | 38,71 | 119.992 |
| 08 dic 2023 | 38,83 | 39,12 | 38,71 | 38,83 | 38,83 | 69.722 |
| 07 dic 2023 | 38,65 | 38,83 | 38,35 | 38,38 | 38,38 | 30.506 |
| 06 dic 2023 | 38,64 | 39,09 | 38,54 | 38,67 | 38,67 | 76.888 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.