Italia markets closed

OMV Aktiengesellschaft (0MKH.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,15-0,34 (-0,80%)
Alla chiusura: 05:57PM BST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202447,7847,9046,4246,5046,5035.495
21 mag 202447,6748,1247,5447,9447,9448.624
20 mag 202447,4847,9847,4447,6647,663.077
17 mag 202446,6147,5246,4847,3547,352.797
16 mag 202447,2347,3246,6646,8446,848.350
15 mag 202447,6647,6846,7647,1647,163.723
14 mag 202447,4547,6847,2247,4747,47235
13 mag 202447,0947,4246,9847,2147,212.052
10 mag 202446,5147,2846,4446,9246,929.637
09 mag 202445,2246,5845,1246,2246,2223.845
08 mag 202444,9545,4044,5845,3445,3443.347
07 mag 202444,2844,9244,2444,7844,781.300
03 mag 202444,0844,5443,7844,2744,2716.868
02 mag 202443,7544,3043,3643,9043,9023.927
01 mag 202444,6844,6844,6844,6844,68400
30 apr 202445,0245,8643,7044,6944,6938.645
29 apr 202443,4643,7443,3043,5443,5498.641
26 apr 202443,6143,8043,1643,2643,263.326
25 apr 202443,3343,6743,0643,4043,4078.426
24 apr 202443,8643,9243,0843,2243,2218.419
23 apr 202443,7543,9043,5343,7043,70260.572
22 apr 202443,6743,6843,2243,6243,6237.273
19 apr 202443,8744,1243,1643,5843,582.848
18 apr 202444,0644,1043,6244,1044,10427.171
17 apr 202443,9644,2043,7644,0644,06316.611
16 apr 202444,2544,4443,5844,0244,02230.496
15 apr 202444,9545,0044,3644,8344,83159.631
12 apr 202443,8445,0043,9044,9944,9955.144
11 apr 202443,6144,3343,5043,7043,7028.624
10 apr 202444,0644,1442,8843,0743,07117.632
09 apr 202445,1445,2043,8643,8843,88611.688
08 apr 202445,1645,3344,9645,1645,1699.516
05 apr 202444,7545,5844,7445,4245,4289.598
04 apr 202444,7444,9844,4244,8544,85155.831
03 apr 202444,3844,8844,2444,3244,32306.230
02 apr 202444,0144,9243,9844,7644,76816.167
28 mar 202443,4443,8743,2343,8743,87194.136
27 mar 202443,1443,1942,9042,9142,91181.869
26 mar 202443,3143,5743,1843,3143,31145.142
25 mar 202443,0443,4442,9543,2143,21451.974
22 mar 202442,5143,4842,4143,1043,10271.766
21 mar 202442,8543,1142,4642,7142,7141.618
20 mar 202442,0842,7942,0542,5342,534.452
19 mar 202441,8342,3341,7742,2642,26152.974
18 mar 202441,6042,0641,5441,9041,9091.776
15 mar 202441,7442,2241,3841,7041,7092.318
14 mar 202441,3941,6741,1041,6741,6750.320
13 mar 202440,4941,5040,3841,3741,37214.417
12 mar 202440,3540,8340,2940,6440,6435.954
11 mar 202440,0040,2139,8240,1640,1610.343
08 mar 202440,3740,4739,9940,0240,023.007
07 mar 202440,6540,6839,9440,0140,01154.074
06 mar 202440,6241,0440,4140,9740,97819.225
05 mar 202440,5440,8440,0740,6040,60142.568
04 mar 202440,9441,3140,7240,7840,7860.912
01 mar 202441,0541,0740,8040,9740,97490.834
29 feb 202440,5341,0140,3840,7440,74409.715
28 feb 202440,8240,8940,4040,6040,6032.067
27 feb 202440,3541,1040,2841,0041,00638.294
26 feb 202440,6240,6540,1640,3440,3469.458
23 feb 202441,3141,5040,3940,5840,58158.777
22 feb 202441,8342,3641,3741,6841,6811.035
21 feb 202441,0441,9540,7541,6841,6844.864
20 feb 202441,0841,6640,8041,1341,1347.035
19 feb 202440,8541,4740,6241,1541,1511.108
16 feb 202440,4041,1040,2540,6640,6623.087
15 feb 202440,1240,4339,6340,1640,1638.108
14 feb 202440,3440,5439,9640,2940,2976.230
13 feb 202440,1040,7240,0540,3340,33105.154
12 feb 202439,6740,0539,2539,8539,8538.970
09 feb 202439,9340,0439,3539,4339,4340.636
08 feb 202440,0039,9939,2639,8339,8329.276
07 feb 202440,0840,2739,6239,9239,9227.601
06 feb 202440,1240,6240,0140,0840,0841.573
05 feb 202440,5440,8839,7639,7739,7777.529
02 feb 202441,4641,7040,4041,1741,1720.010
01 feb 202441,5442,0041,3241,7441,7417.221
31 gen 202440,3741,4240,1840,8340,83349.859
30 gen 202440,5740,7040,1540,4840,4865.696
29 gen 202440,0141,0639,9440,8740,8765.717
26 gen 202439,3839,8839,3539,7939,79409.331
25 gen 202438,7739,2838,7339,2339,2322.695
24 gen 202438,3039,1838,2438,8038,8039.052
23 gen 202438,2438,6038,1438,3138,3175.189
22 gen 202438,1338,2737,6838,0438,046.252
19 gen 202438,2438,3437,8037,8137,8169.068
18 gen 202437,9538,1837,7237,9937,99246.496
17 gen 202438,3738,4637,5837,8437,8489.430
16 gen 202438,6439,3738,4738,9438,94216.667
15 gen 202439,0239,1138,6238,7638,7682.106
12 gen 202438,2139,1838,1738,6738,67184.742
11 gen 202438,6338,6938,1138,2738,2749.975
10 gen 202438,6038,9038,5038,5038,50152.632
09 gen 202439,2639,3938,6338,6338,63678.969
08 gen 202440,1240,2238,7538,8738,8727.503
05 gen 202440,0640,5039,9040,4040,4023.628
04 gen 202440,1040,5740,0840,1840,1860.523
03 gen 202440,1140,1939,5639,8539,85223.089
02 gen 202439,9240,3139,8139,9239,9254.141
29 dic 202339,5839,7739,4039,4739,4728.573
*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...