Italia markets closed

OMV Aktiengesellschaft (0MKH.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,47+0,32 (+0,76%)
Alla chiusura: 08:31AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202438,8139,0438,5438,8838,88420
25 lug 202438,6338,7037,9838,6238,6214.395
24 lug 202438,6238,8638,4838,7638,761.488
23 lug 202439,4039,4838,6839,0039,004.647
22 lug 202439,6339,6639,0039,3639,3618.247
19 lug 202439,5339,6039,1839,5039,504.067
18 lug 202439,3239,6239,2439,4639,4657.681
17 lug 202439,2139,3839,0439,0439,04860
16 lug 202439,3139,4038,8039,2639,266.331
15 lug 202439,6239,8439,4039,5239,5215.715
12 lug 202439,5239,9639,3439,7439,743.883
11 lug 202439,8439,9039,1839,4839,481.134
10 lug 202439,5939,8839,2639,5039,507.864
09 lug 202440,1340,7038,7038,9738,97117.932
08 lug 202441,2341,3040,7040,7240,7262.507
05 lug 202441,5541,7841,2441,3241,321.681
04 lug 202441,5041,7041,4041,5641,564.726
03 lug 202441,2941,5641,2241,3441,343.387
02 lug 202440,7341,5840,6241,3641,36916
01 lug 202440,8741,0040,6640,8840,882.104
28 giu 202440,7241,0840,3440,6640,661.183
27 giu 202440,4840,9440,4640,7440,742.161
26 giu 202440,2240,8040,1440,5340,531.974
25 giu 202439,7740,6439,6640,3640,364.770
24 giu 202439,2739,8439,2039,6839,682.034
21 giu 202439,7339,8039,1639,3839,3846.824
20 giu 202439,3139,7439,3039,4639,4610.666
19 giu 202439,3939,7839,1439,3639,3618.580
18 giu 202439,0839,3838,8439,3239,325.335
17 giu 202439,1739,3838,7438,8238,822.567
14 giu 202439,3839,4838,6039,1839,18703.313
13 giu 202440,4440,5039,0039,1439,149.011
12 giu 202441,2041,2440,4041,1041,104.411
11 giu 202441,9142,0241,0241,0241,02198.105
10 giu 202440,8841,7640,8441,7641,7638.241
07 giu 202441,3141,3840,8841,3441,3439.970
06 giu 202441,2841,3240,6641,1041,1033.218
05 giu 202440,5141,4840,0840,1240,1244.450
05 giu 20245.05 Dividendo
04 giu 202445,8646,3844,8445,9940,9450.481
03 giu 202446,4546,9045,9646,5441,4365.038
31 mag 202445,5946,2445,0846,2441,16412.809
30 mag 202445,8545,8245,1445,8040,77434.126
29 mag 202446,6246,8045,4445,6840,669.327
28 mag 202446,9547,0246,4046,5441,43400
24 mag 202446,7946,8446,2646,7241,59364.884
23 mag 202446,5647,1046,5046,9241,776.113
22 mag 202447,7847,9046,4246,5041,3935.495
21 mag 202447,6748,1247,5447,9442,6848.624
20 mag 202447,4847,9847,4447,6642,433.077
17 mag 202446,6147,5246,4847,3542,152.797
16 mag 202447,2347,3246,6646,8441,698.350
15 mag 202447,6647,6846,7647,1641,983.723
14 mag 202447,4547,6847,2247,4742,26235
13 mag 202447,0947,4246,9847,2142,032.052
10 mag 202446,5147,2846,4446,9241,779.637
09 mag 202445,2246,5845,1246,2241,1523.845
08 mag 202444,9545,4044,5845,3440,3643.347
07 mag 202444,2844,9244,2444,7839,861.300
03 mag 202444,0844,5443,7844,2739,4116.868
02 mag 202443,7544,3043,3643,9039,0823.927
01 mag 202444,6844,6844,6844,6839,77400
30 apr 202445,0245,8643,7044,6939,7838.645
29 apr 202443,4643,7443,3043,5438,7698.641
26 apr 202443,6143,8043,1643,2638,513.326
25 apr 202443,3343,6743,0643,4038,6378.426
24 apr 202443,8643,9243,0843,2238,4718.419
23 apr 202443,7543,9043,5343,7038,90260.572
22 apr 202443,6743,6843,2243,6238,8337.273
19 apr 202443,8744,1243,1643,5838,792.848
18 apr 202444,0644,1043,6244,1039,26427.171
17 apr 202443,9644,2043,7644,0639,22316.611
16 apr 202444,2544,4443,5844,0239,19230.496
15 apr 202444,9545,0044,3644,8339,91159.631
12 apr 202443,8445,0043,9044,9940,0555.144
11 apr 202443,6144,3343,5043,7038,9028.624
10 apr 202444,0644,1442,8843,0738,34117.632
09 apr 202445,1445,2043,8643,8839,06611.688
08 apr 202445,1645,3344,9645,1640,2099.516
05 apr 202444,7545,5844,7445,4240,4489.598
04 apr 202444,7444,9844,4244,8539,93155.831
03 apr 202444,3844,8844,2444,3239,45306.230
02 apr 202444,0144,9243,9844,7639,85816.167
28 mar 202443,4443,8743,2343,8739,05194.136
27 mar 202443,1443,1942,9042,9138,20181.869
26 mar 202443,3143,5743,1843,3138,55145.142
25 mar 202443,0443,4442,9543,2138,47451.974
22 mar 202442,5143,4842,4143,1038,37271.766
21 mar 202442,8543,1142,4642,7138,0241.618
20 mar 202442,0842,7942,0542,5337,864.452
19 mar 202441,8342,3341,7742,2637,62152.974
18 mar 202441,6042,0641,5441,9037,3091.776
15 mar 202441,7442,2241,3841,7037,1292.318
14 mar 202441,3941,6741,1041,6737,0950.320
13 mar 202440,4941,5040,3841,3736,82214.417
12 mar 202440,3540,8340,2940,6436,1835.954
11 mar 202440,0040,2139,8240,1635,7510.343
08 mar 202440,3740,4739,9940,0235,633.007
07 mar 202440,6540,6839,9440,0135,61154.074
06 mar 202440,6241,0440,4140,9736,47819.225
*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...