0MKH.L - OMV Aktiengesellschaft

LSE - LSE Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202339,2839,3038,3338,7038,7080.187
06 giu 202339,5339,8538,8539,1339,1392.107
06 giu 20235.05 Dividendo
05 giu 202344,1544,6643,8443,9938,9484.866
02 giu 202343,1143,9942,9843,9938,94107.310
01 giu 202341,9442,7941,7742,6337,74125.032
31 mag 202342,5942,6841,5841,6736,89109.842
30 mag 202343,6543,7142,4442,4437,57178.913
26 mag 202343,1143,3742,7143,0538,1158.072
25 mag 202344,0344,0542,6342,8737,9544.440
24 mag 202343,6943,9043,3843,6838,6786.305
23 mag 202342,8643,8042,6343,5838,5860.766
22 mag 202342,2643,2142,3143,0038,0626.581
19 mag 202342,8343,2442,6342,6337,7427.153
18 mag 202342,5742,9942,1342,3537,49199.538
17 mag 202342,1342,3441,8442,1137,2829.019
16 mag 202342,4042,7041,9942,2537,40194.652
15 mag 202342,1742,6941,8642,6837,7836.374
12 mag 202341,7542,2241,5642,0037,18330.587
11 mag 202342,1542,3641,2541,5036,7493.165
10 mag 202342,7542,9141,6742,0237,2080.507
09 mag 202342,7743,0242,2642,4737,5992.647
05 mag 202341,5342,3841,4742,4037,5354.098
04 mag 202341,2541,7240,8140,9236,2264.361
03 mag 202341,6541,7140,5940,8536,16212.306
02 mag 202343,1543,4041,1341,2536,5158.079
28 apr 202342,1043,0441,6941,9837,16102.369
27 apr 202342,9443,1442,3142,4537,58371.876
26 apr 202342,4043,3142,1942,7237,81284.054
25 apr 202342,9043,0142,2242,5737,6835.996
24 apr 202342,2142,9541,8842,7937,8831.322
21 apr 202342,4842,6742,2042,4537,5899.403
20 apr 202342,4742,9942,3142,3837,5198.004
19 apr 202342,9743,3342,3042,3537,4990.977
18 apr 202343,3843,9043,2143,4538,4637.146
17 apr 202344,6445,0744,0544,0639,0054.735
14 apr 202344,2244,4844,0144,1839,1157.391
13 apr 202344,4244,4743,6844,0338,9867.198
12 apr 202343,8244,5043,8044,3839,2958.799
11 apr 202344,1544,4343,7643,8238,7976.309
06 apr 202343,3743,7543,3043,5338,5329.605
05 apr 202343,5643,7042,9543,1938,2386.788
04 apr 202344,1444,3443,3843,3838,4075.178
03 apr 202343,4944,3842,8844,1839,11108.171
31 mar 202342,2642,4141,8342,2637,4152.139
30 mar 202341,2642,3141,0942,2737,4269.278
29 mar 202341,2641,4740,8241,0536,3429.795
28 mar 202341,0741,4840,4341,0136,3174.603
27 mar 202340,8541,3439,8840,5035,8540.858
24 mar 202340,4841,2438,8939,5635,0252.696
23 mar 202341,0841,6140,9541,0536,3436.325
22 mar 202341,5341,7641,3141,4136,6654.213
21 mar 202340,7942,4140,7041,5836,8173.953
20 mar 202339,4440,7038,9040,2735,65105.843
17 mar 202340,9441,9639,5639,7335,172.528.008
16 mar 202341,2141,1639,3239,9535,3676.418
15 mar 202342,7743,8040,0843,0938,1468.139
14 mar 202342,7643,7742,2543,4438,45201.487
13 mar 202344,7444,8242,5642,9638,03452.976
10 mar 202344,7444,9444,1144,2039,12102.491
09 mar 202345,7445,8944,7745,0539,8894.629
08 mar 202345,8545,8945,3545,5140,2979.370
07 mar 202346,5346,6945,8845,8840,6187.878
06 mar 202346,6946,7746,1146,2740,9637.269
03 mar 202346,2946,8145,9746,3941,0780.735
02 mar 202345,9646,3445,5546,3441,0232.796
01 mar 202346,3546,8845,6245,9040,6337.182
28 feb 202346,5946,9245,5346,4541,12132.087
27 feb 202347,0647,8346,7147,6342,16302.546
24 feb 202347,1747,7446,9747,1141,7037.716
23 feb 202346,4047,2346,2947,0941,6858.169
22 feb 202346,5646,7746,0846,3541,03267.049
21 feb 202346,6947,0546,3846,6641,3036.230
20 feb 202345,9447,1545,8246,7841,4132.904
17 feb 202345,9646,1445,4745,7140,461.384.003
16 feb 202346,3846,8145,6346,3040,98130.837
15 feb 202346,9747,2145,9345,9440,6763.230
14 feb 202347,1347,7246,7647,0041,6019.466
13 feb 202347,8447,8946,7647,1641,7537.627
10 feb 202346,1248,2745,7447,7942,30205.197
09 feb 202345,0846,6745,0045,8840,61153.372
08 feb 202344,4445,6144,3144,8439,69134.602
07 feb 202344,0844,6343,6244,0939,03153.946
06 feb 202343,7644,1443,1643,3538,3758.135
03 feb 202343,7144,1943,1143,2838,31290.085
02 feb 202345,2846,0942,7543,3138,34224.593
01 feb 202345,5145,9645,2245,4640,24168.867
31 gen 202345,4945,8545,2745,8540,5923.057
30 gen 202345,4845,6545,1745,6440,4090.120
27 gen 202344,6345,6044,5145,6040,37100.889
26 gen 202344,4644,8544,1344,5139,40220.672
25 gen 202344,3144,8443,8744,4139,31175.973
24 gen 202345,4545,3744,4644,7439,60487.320
23 gen 202345,3145,6045,0145,1539,9775.505
20 gen 202345,9146,1045,3045,3040,1069.742
19 gen 202346,7046,9045,5045,5040,28699.411
18 gen 202346,6748,1646,5046,8641,48308.897
17 gen 202347,0147,1046,1746,5041,16168.800
16 gen 202347,1947,3646,8246,8841,5038.539
13 gen 202347,6348,1246,9347,1541,7468.809
*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...