Mail

0MKH.L - OMV Aktiengesellschaft

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 giu 2023	39,28	39,30	38,33	38,70	38,70	80.187
06 giu 2023	39,53	39,85	38,85	39,13	39,13	92.107
06 giu 2023	5.05 Dividendo
05 giu 2023	44,15	44,66	43,84	43,99	38,94	84.866
02 giu 2023	43,11	43,99	42,98	43,99	38,94	107.310
01 giu 2023	41,94	42,79	41,77	42,63	37,74	125.032
31 mag 2023	42,59	42,68	41,58	41,67	36,89	109.842
30 mag 2023	43,65	43,71	42,44	42,44	37,57	178.913
26 mag 2023	43,11	43,37	42,71	43,05	38,11	58.072
25 mag 2023	44,03	44,05	42,63	42,87	37,95	44.440
24 mag 2023	43,69	43,90	43,38	43,68	38,67	86.305
23 mag 2023	42,86	43,80	42,63	43,58	38,58	60.766
22 mag 2023	42,26	43,21	42,31	43,00	38,06	26.581
19 mag 2023	42,83	43,24	42,63	42,63	37,74	27.153
18 mag 2023	42,57	42,99	42,13	42,35	37,49	199.538
17 mag 2023	42,13	42,34	41,84	42,11	37,28	29.019
16 mag 2023	42,40	42,70	41,99	42,25	37,40	194.652
15 mag 2023	42,17	42,69	41,86	42,68	37,78	36.374
12 mag 2023	41,75	42,22	41,56	42,00	37,18	330.587
11 mag 2023	42,15	42,36	41,25	41,50	36,74	93.165
10 mag 2023	42,75	42,91	41,67	42,02	37,20	80.507
09 mag 2023	42,77	43,02	42,26	42,47	37,59	92.647
05 mag 2023	41,53	42,38	41,47	42,40	37,53	54.098
04 mag 2023	41,25	41,72	40,81	40,92	36,22	64.361
03 mag 2023	41,65	41,71	40,59	40,85	36,16	212.306
02 mag 2023	43,15	43,40	41,13	41,25	36,51	58.079
28 apr 2023	42,10	43,04	41,69	41,98	37,16	102.369
27 apr 2023	42,94	43,14	42,31	42,45	37,58	371.876
26 apr 2023	42,40	43,31	42,19	42,72	37,81	284.054
25 apr 2023	42,90	43,01	42,22	42,57	37,68	35.996
24 apr 2023	42,21	42,95	41,88	42,79	37,88	31.322
21 apr 2023	42,48	42,67	42,20	42,45	37,58	99.403
20 apr 2023	42,47	42,99	42,31	42,38	37,51	98.004
19 apr 2023	42,97	43,33	42,30	42,35	37,49	90.977
18 apr 2023	43,38	43,90	43,21	43,45	38,46	37.146
17 apr 2023	44,64	45,07	44,05	44,06	39,00	54.735
14 apr 2023	44,22	44,48	44,01	44,18	39,11	57.391
13 apr 2023	44,42	44,47	43,68	44,03	38,98	67.198
12 apr 2023	43,82	44,50	43,80	44,38	39,29	58.799
11 apr 2023	44,15	44,43	43,76	43,82	38,79	76.309
06 apr 2023	43,37	43,75	43,30	43,53	38,53	29.605
05 apr 2023	43,56	43,70	42,95	43,19	38,23	86.788
04 apr 2023	44,14	44,34	43,38	43,38	38,40	75.178
03 apr 2023	43,49	44,38	42,88	44,18	39,11	108.171
31 mar 2023	42,26	42,41	41,83	42,26	37,41	52.139
30 mar 2023	41,26	42,31	41,09	42,27	37,42	69.278
29 mar 2023	41,26	41,47	40,82	41,05	36,34	29.795
28 mar 2023	41,07	41,48	40,43	41,01	36,31	74.603
27 mar 2023	40,85	41,34	39,88	40,50	35,85	40.858
24 mar 2023	40,48	41,24	38,89	39,56	35,02	52.696
23 mar 2023	41,08	41,61	40,95	41,05	36,34	36.325
22 mar 2023	41,53	41,76	41,31	41,41	36,66	54.213
21 mar 2023	40,79	42,41	40,70	41,58	36,81	73.953
20 mar 2023	39,44	40,70	38,90	40,27	35,65	105.843
17 mar 2023	40,94	41,96	39,56	39,73	35,17	2.528.008
16 mar 2023	41,21	41,16	39,32	39,95	35,36	76.418
15 mar 2023	42,77	43,80	40,08	43,09	38,14	68.139
14 mar 2023	42,76	43,77	42,25	43,44	38,45	201.487
13 mar 2023	44,74	44,82	42,56	42,96	38,03	452.976
10 mar 2023	44,74	44,94	44,11	44,20	39,12	102.491
09 mar 2023	45,74	45,89	44,77	45,05	39,88	94.629
08 mar 2023	45,85	45,89	45,35	45,51	40,29	79.370
07 mar 2023	46,53	46,69	45,88	45,88	40,61	87.878
06 mar 2023	46,69	46,77	46,11	46,27	40,96	37.269
03 mar 2023	46,29	46,81	45,97	46,39	41,07	80.735
02 mar 2023	45,96	46,34	45,55	46,34	41,02	32.796
01 mar 2023	46,35	46,88	45,62	45,90	40,63	37.182
28 feb 2023	46,59	46,92	45,53	46,45	41,12	132.087
27 feb 2023	47,06	47,83	46,71	47,63	42,16	302.546
24 feb 2023	47,17	47,74	46,97	47,11	41,70	37.716
23 feb 2023	46,40	47,23	46,29	47,09	41,68	58.169
22 feb 2023	46,56	46,77	46,08	46,35	41,03	267.049
21 feb 2023	46,69	47,05	46,38	46,66	41,30	36.230
20 feb 2023	45,94	47,15	45,82	46,78	41,41	32.904
17 feb 2023	45,96	46,14	45,47	45,71	40,46	1.384.003
16 feb 2023	46,38	46,81	45,63	46,30	40,98	130.837
15 feb 2023	46,97	47,21	45,93	45,94	40,67	63.230
14 feb 2023	47,13	47,72	46,76	47,00	41,60	19.466
13 feb 2023	47,84	47,89	46,76	47,16	41,75	37.627
10 feb 2023	46,12	48,27	45,74	47,79	42,30	205.197
09 feb 2023	45,08	46,67	45,00	45,88	40,61	153.372
08 feb 2023	44,44	45,61	44,31	44,84	39,69	134.602
07 feb 2023	44,08	44,63	43,62	44,09	39,03	153.946
06 feb 2023	43,76	44,14	43,16	43,35	38,37	58.135
03 feb 2023	43,71	44,19	43,11	43,28	38,31	290.085
02 feb 2023	45,28	46,09	42,75	43,31	38,34	224.593
01 feb 2023	45,51	45,96	45,22	45,46	40,24	168.867
31 gen 2023	45,49	45,85	45,27	45,85	40,59	23.057
30 gen 2023	45,48	45,65	45,17	45,64	40,40	90.120
27 gen 2023	44,63	45,60	44,51	45,60	40,37	100.889
26 gen 2023	44,46	44,85	44,13	44,51	39,40	220.672
25 gen 2023	44,31	44,84	43,87	44,41	39,31	175.973
24 gen 2023	45,45	45,37	44,46	44,74	39,60	487.320
23 gen 2023	45,31	45,60	45,01	45,15	39,97	75.505
20 gen 2023	45,91	46,10	45,30	45,30	40,10	69.742
19 gen 2023	46,70	46,90	45,50	45,50	40,28	699.411
18 gen 2023	46,67	48,16	46,50	46,86	41,48	308.897
17 gen 2023	47,01	47,10	46,17	46,50	41,16	168.800
16 gen 2023	47,19	47,36	46,82	46,88	41,50	38.539
13 gen 2023	47,63	48,12	46,93	47,15	41,74	68.809
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...