OMV Aktiengesellschaft (0MKH.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

42,15

-0,34

(-0,80%)

Alla chiusura: 04:57PM GMT

Periodo di tempo:

02 dic 2022 - 02 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 dic 2023	39,46	39,56	39,10	39,38	39,38	26.539
30 nov 2023	39,56	39,90	39,15	39,45	39,45	181.123
29 nov 2023	39,74	39,89	39,35	39,37	39,37	115.716
28 nov 2023	39,98	40,00	39,57	39,71	39,71	36.216
27 nov 2023	40,12	40,16	39,75	39,77	39,77	7.424
24 nov 2023	40,15	40,37	39,99	40,23	40,23	23.671
23 nov 2023	39,93	40,30	39,75	40,19	40,19	2.773
22 nov 2023	40,42	40,63	39,72	40,23	40,23	34.677
21 nov 2023	40,92	41,09	39,90	40,20	40,20	11.074
20 nov 2023	40,93	41,12	40,63	40,91	40,91	40.510
17 nov 2023	40,94	41,01	40,54	40,83	40,83	35.582
16 nov 2023	42,35	42,40	40,83	40,83	40,83	27.457
15 nov 2023	42,71	42,90	42,49	42,73	42,73	9.066
14 nov 2023	42,94	42,97	42,05	42,80	42,80	226.034
13 nov 2023	42,37	42,91	42,16	42,90	42,90	45.224
10 nov 2023	41,54	42,50	41,44	42,43	42,43	61.688
09 nov 2023	41,09	41,72	40,93	41,61	41,61	168.553
08 nov 2023	40,85	41,38	40,56	41,22	41,22	19.824
07 nov 2023	41,58	42,10	40,53	40,87	40,87	84.151
06 nov 2023	40,67	43,05	40,41	41,12	41,12	66.853
03 nov 2023	41,47	41,54	40,15	40,42	40,42	46.688
02 nov 2023	40,40	41,39	40,06	41,38	41,38	59.673
01 nov 2023	41,21	41,26	40,09	40,99	40,99	28.526
31 ott 2023	39,60	41,50	39,18	40,96	40,96	68.215
30 ott 2023	40,18	40,83	40,10	40,57	40,57	15.551
27 ott 2023	41,23	41,24	40,06	40,13	40,13	69.127
26 ott 2023	40,72	40,94	40,72	40,94	40,94	97
25 ott 2023	40,97	41,39	40,79	40,74	40,74	44.686
24 ott 2023	41,69	41,93	40,98	41,03	41,03	17.400
23 ott 2023	42,10	42,19	41,47	41,69	41,69	16.575
20 ott 2023	42,69	43,01	42,05	42,21	42,21	51.573
19 ott 2023	43,58	43,61	42,75	42,94	42,94	96.150
18 ott 2023	44,33	44,43	43,43	43,51	43,51	74.441
17 ott 2023	44,17	44,32	43,84	44,25	44,25	13.200
16 ott 2023	44,07	44,59	44,05	44,28	44,28	6.599
13 ott 2023	44,25	44,50	43,96	44,14	44,14	44.927
12 ott 2023	44,06	44,40	44,03	44,17	44,17	42.493
11 ott 2023	44,04	44,49	43,60	43,82	43,82	20.718
10 ott 2023	43,78	43,97	43,30	43,97	43,97	10.182
09 ott 2023	44,06	44,19	43,00	43,48	43,48	15.911
06 ott 2023	43,37	43,57	42,48	43,30	43,30	8.523
05 ott 2023	43,38	43,47	42,55	43,04	43,04	66.191
04 ott 2023	43,44	43,96	43,03	43,22	43,22	32.667
03 ott 2023	43,55	44,12	43,40	43,67	43,67	17.917
02 ott 2023	45,33	45,37	43,59	43,91	43,91	67.908
29 set 2023	45,59	45,71	45,13	45,67	45,67	19.446
28 set 2023	45,31	45,70	45,12	45,38	45,38	26.572
27 set 2023	44,72	45,29	44,62	45,23	45,23	13.285
26 set 2023	44,78	44,80	43,80	44,18	44,18	24.533
25 set 2023	45,06	45,18	44,40	44,99	44,99	12.812
22 set 2023	45,48	45,68	44,87	45,20	45,20	10.748
21 set 2023	45,53	45,80	45,12	45,38	45,38	12.922
20 set 2023	45,72	46,29	45,26	45,82	45,82	77.756
19 set 2023	45,35	45,94	45,18	45,94	45,94	184.380
18 set 2023	45,22	45,59	45,10	45,52	45,52	16.829
15 set 2023	45,39	45,58	44,90	45,13	45,13	5.523
14 set 2023	44,85	45,50	44,77	45,26	45,26	71.112
13 set 2023	45,27	45,67	44,73	44,78	44,78	30.183
12 set 2023	45,26	45,45	44,67	45,45	45,45	14.832
11 set 2023	45,27	45,39	44,93	45,24	45,24	24.987
08 set 2023	45,03	45,31	44,60	45,31	45,31	378.985
07 set 2023	44,53	45,04	44,31	44,94	44,94	48.971
06 set 2023	44,54	45,08	44,51	44,67	44,67	374.750
05 set 2023	43,90	44,95	43,86	44,66	44,66	23.736
04 set 2023	44,48	44,64	43,89	44,01	44,01	34.467
01 set 2023	42,96	44,46	42,95	44,13	44,13	71.977
31 ago 2023	42,92	43,05	42,72	42,77	42,77	52.172
30 ago 2023	42,75	43,04	42,61	42,99	42,99	7.853
29 ago 2023	42,37	42,76	42,32	42,62	42,62	26.531
25 ago 2023	41,88	42,12	41,84	42,05	42,05	202.901
24 ago 2023	41,92	42,06	41,51	41,75	41,75	8.662
23 ago 2023	42,71	42,80	41,79	41,91	41,91	58.961
22 ago 2023	42,47	42,87	42,43	42,85	42,85	53.442
21 ago 2023	42,13	42,85	42,00	42,54	42,54	17.326
18 ago 2023	41,78	42,16	41,50	41,98	41,98	95.638
17 ago 2023	41,71	42,16	41,68	41,90	41,90	24.971
16 ago 2023	41,72	41,88	41,51	41,83	41,83	25.701
15 ago 2023	42,22	42,28	41,69	41,84	41,84	23.469
14 ago 2023	42,15	42,28	41,70	42,28	42,28	16.665
11 ago 2023	42,19	42,20	41,57	41,90	41,90	36.028
10 ago 2023	42,05	42,54	42,00	42,01	42,01	123.655
09 ago 2023	41,24	42,30	41,20	41,30	41,30	401.424
08 ago 2023	41,23	41,27	40,40	40,92	40,92	130.297
07 ago 2023	40,94	41,45	40,87	41,29	41,29	22.157
04 ago 2023	40,61	41,22	40,54	41,09	41,09	192.635
03 ago 2023	39,85	40,65	39,34	40,48	40,48	242.288
02 ago 2023	40,40	40,73	39,99	40,10	40,10	83.381
01 ago 2023	41,05	41,13	40,43	40,54	40,54	128.261
31 lug 2023	40,71	41,22	40,49	41,00	41,00	24.974
28 lug 2023	40,15	40,98	40,03	40,87	40,87	169.217
27 lug 2023	41,46	41,96	41,22	41,60	41,60	178.866
26 lug 2023	41,58	41,66	40,82	41,40	41,40	180.783
25 lug 2023	41,69	41,88	41,31	41,60	41,60	53.265
24 lug 2023	40,78	41,71	40,66	41,63	41,63	29.132
21 lug 2023	40,67	41,00	40,51	40,79	40,79	47.143
20 lug 2023	40,79	41,22	40,65	40,66	40,66	70.650
19 lug 2023	40,58	40,87	40,16	40,84	40,84	21.781
18 lug 2023	39,81	40,63	39,70	40,40	40,40	106.895
17 lug 2023	39,42	40,47	39,47	39,98	39,98	78.696
14 lug 2023	40,72	42,06	40,01	40,15	40,15	39.778
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...

FTSE MIB29.928,45+191,07(+0,64%)

Dow Jones36.245,50+294,61(+0,82%)

Nasdaq 14.305,03+78,81(+0,55%)

Nikkei 22533.431,51-55,38(-0,17%)

Petrolio74,38-1,58(-2,08%)

Bitcoin EUR35.597,48+126,02(+0,36%)

OMV Aktiengesellschaft (0MKH.L)

FTSE MIB
29.928,45
+191,07(+0,64%)

Dow Jones
36.245,50
+294,61(+0,82%)

Nasdaq
14.305,03
+78,81(+0,55%)

Nikkei 225
33.431,51
-55,38(-0,17%)

Petrolio
74,38
-1,58(-2,08%)

Bitcoin EUR
35.597,48
+126,02(+0,36%)