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: 04:57PM GMT
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202339,4639,5639,1039,3839,3826.539
30 nov 202339,5639,9039,1539,4539,45181.123
29 nov 202339,7439,8939,3539,3739,37115.716
28 nov 202339,9840,0039,5739,7139,7136.216
27 nov 202340,1240,1639,7539,7739,777.424
24 nov 202340,1540,3739,9940,2340,2323.671
23 nov 202339,9340,3039,7540,1940,192.773
22 nov 202340,4240,6339,7240,2340,2334.677
21 nov 202340,9241,0939,9040,2040,2011.074
20 nov 202340,9341,1240,6340,9140,9140.510
17 nov 202340,9441,0140,5440,8340,8335.582
16 nov 202342,3542,4040,8340,8340,8327.457
15 nov 202342,7142,9042,4942,7342,739.066
14 nov 202342,9442,9742,0542,8042,80226.034
13 nov 202342,3742,9142,1642,9042,9045.224
10 nov 202341,5442,5041,4442,4342,4361.688
09 nov 202341,0941,7240,9341,6141,61168.553
08 nov 202340,8541,3840,5641,2241,2219.824
07 nov 202341,5842,1040,5340,8740,8784.151
06 nov 202340,6743,0540,4141,1241,1266.853
03 nov 202341,4741,5440,1540,4240,4246.688
02 nov 202340,4041,3940,0641,3841,3859.673
01 nov 202341,2141,2640,0940,9940,9928.526
31 ott 202339,6041,5039,1840,9640,9668.215
30 ott 202340,1840,8340,1040,5740,5715.551
27 ott 202341,2341,2440,0640,1340,1369.127
26 ott 202340,7240,9440,7240,9440,9497
25 ott 202340,9741,3940,7940,7440,7444.686
24 ott 202341,6941,9340,9841,0341,0317.400
23 ott 202342,1042,1941,4741,6941,6916.575
20 ott 202342,6943,0142,0542,2142,2151.573
19 ott 202343,5843,6142,7542,9442,9496.150
18 ott 202344,3344,4343,4343,5143,5174.441
17 ott 202344,1744,3243,8444,2544,2513.200
16 ott 202344,0744,5944,0544,2844,286.599
13 ott 202344,2544,5043,9644,1444,1444.927
12 ott 202344,0644,4044,0344,1744,1742.493
11 ott 202344,0444,4943,6043,8243,8220.718
10 ott 202343,7843,9743,3043,9743,9710.182
09 ott 202344,0644,1943,0043,4843,4815.911
06 ott 202343,3743,5742,4843,3043,308.523
05 ott 202343,3843,4742,5543,0443,0466.191
04 ott 202343,4443,9643,0343,2243,2232.667
03 ott 202343,5544,1243,4043,6743,6717.917
02 ott 202345,3345,3743,5943,9143,9167.908
29 set 202345,5945,7145,1345,6745,6719.446
28 set 202345,3145,7045,1245,3845,3826.572
27 set 202344,7245,2944,6245,2345,2313.285
26 set 202344,7844,8043,8044,1844,1824.533
25 set 202345,0645,1844,4044,9944,9912.812
22 set 202345,4845,6844,8745,2045,2010.748
21 set 202345,5345,8045,1245,3845,3812.922
20 set 202345,7246,2945,2645,8245,8277.756
19 set 202345,3545,9445,1845,9445,94184.380
18 set 202345,2245,5945,1045,5245,5216.829
15 set 202345,3945,5844,9045,1345,135.523
14 set 202344,8545,5044,7745,2645,2671.112
13 set 202345,2745,6744,7344,7844,7830.183
12 set 202345,2645,4544,6745,4545,4514.832
11 set 202345,2745,3944,9345,2445,2424.987
08 set 202345,0345,3144,6045,3145,31378.985
07 set 202344,5345,0444,3144,9444,9448.971
06 set 202344,5445,0844,5144,6744,67374.750
05 set 202343,9044,9543,8644,6644,6623.736
04 set 202344,4844,6443,8944,0144,0134.467
01 set 202342,9644,4642,9544,1344,1371.977
31 ago 202342,9243,0542,7242,7742,7752.172
30 ago 202342,7543,0442,6142,9942,997.853
29 ago 202342,3742,7642,3242,6242,6226.531
25 ago 202341,8842,1241,8442,0542,05202.901
24 ago 202341,9242,0641,5141,7541,758.662
23 ago 202342,7142,8041,7941,9141,9158.961
22 ago 202342,4742,8742,4342,8542,8553.442
21 ago 202342,1342,8542,0042,5442,5417.326
18 ago 202341,7842,1641,5041,9841,9895.638
17 ago 202341,7142,1641,6841,9041,9024.971
16 ago 202341,7241,8841,5141,8341,8325.701
15 ago 202342,2242,2841,6941,8441,8423.469
14 ago 202342,1542,2841,7042,2842,2816.665
11 ago 202342,1942,2041,5741,9041,9036.028
10 ago 202342,0542,5442,0042,0142,01123.655
09 ago 202341,2442,3041,2041,3041,30401.424
08 ago 202341,2341,2740,4040,9240,92130.297
07 ago 202340,9441,4540,8741,2941,2922.157
04 ago 202340,6141,2240,5441,0941,09192.635
03 ago 202339,8540,6539,3440,4840,48242.288
02 ago 202340,4040,7339,9940,1040,1083.381
01 ago 202341,0541,1340,4340,5440,54128.261
31 lug 202340,7141,2240,4941,0041,0024.974
28 lug 202340,1540,9840,0340,8740,87169.217
27 lug 202341,4641,9641,2241,6041,60178.866
26 lug 202341,5841,6640,8241,4041,40180.783
25 lug 202341,6941,8841,3141,6041,6053.265
24 lug 202340,7841,7140,6641,6341,6329.132
21 lug 202340,6741,0040,5140,7940,7947.143
20 lug 202340,7941,2240,6540,6640,6670.650
19 lug 202340,5840,8740,1640,8440,8421.781
18 lug 202339,8140,6339,7040,4040,40106.895
17 lug 202339,4240,4739,4739,9839,9878.696
14 lug 202340,7242,0640,0140,1540,1539.778
*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...