Italia markets close in 24 minutes

OVS S.p.A. (0R5R.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4910-0,0250 (-1,65%)
In data: 05:10PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20242,47702,49202,43002,44402,4440110.505
23 apr 20242,45902,49202,46002,47802,4780199.722
22 apr 20242,36702,46202,39802,44802,4480269.828
19 apr 20242,30702,39402,34002,37602,3760237.417
18 apr 20242,24202,35602,22602,32802,3280514.028
17 apr 20242,18002,18602,13802,17802,1780151.030
16 apr 20242,22502,20002,16402,19012,190181.306
15 apr 20242,19002,26202,19802,21802,218067.738
12 apr 20242,27402,32602,19202,19202,1920124.947
11 apr 20242,30102,28402,25402,26582,2658107.317
10 apr 20242,27002,29402,24802,25402,254080.409
09 apr 20242,35002,34402,27402,27402,274048.101
08 apr 20242,34402,38002,32202,34252,3425101.687
05 apr 20242,42402,42002,34602,35002,3500160.424
04 apr 20242,48202,48402,42602,46002,4600111.738
03 apr 20242,39102,49402,41002,44202,4420428.620
02 apr 20242,43002,44202,36602,37002,3700127.086
28 mar 20242,33602,43602,35002,43602,4360332.217
27 mar 20242,31302,34002,31202,33002,330050.057
26 mar 20242,24402,32002,25402,32002,3200109.167
25 mar 20242,26202,27002,22602,27002,270050.996
22 mar 20242,24402,25802,23402,25802,258016.200
21 mar 20242,26002,29002,24202,24802,248037.039
20 mar 20242,29702,27402,25002,25002,25009.275
19 mar 20242,24002,28402,23202,28402,284037.820
18 mar 20242,26202,26402,24002,26002,260036.700
15 mar 20242,28902,27002,24802,25802,258031.134
14 mar 20242,25002,34802,25002,28602,2860214.992
13 mar 20242,22902,24802,21402,24602,246052.005
12 mar 20242,19202,22802,19402,22602,226041.024
11 mar 20242,18402,21202,17002,18802,188014.700
08 mar 20242,22302,21602,20602,20602,20605.690
07 mar 20242,25802,25202,22002,23002,230073.771
06 mar 20242,20702,26802,20802,26802,268064.706
05 mar 20242,25002,23602,20002,21002,210057.123
04 mar 20242,24602,24002,22202,24002,240024.116
01 mar 20242,20102,24802,22002,24402,244079.799
29 feb 20242,27402,27002,20202,20202,202094.410
28 feb 20242,30302,33002,24402,26002,260079.239
27 feb 20242,25602,32402,23002,32402,324097.045
26 feb 20242,19002,26402,21002,25802,2580154.798
23 feb 20242,19202,19602,18002,19202,192018.170
22 feb 20242,19002,20602,19002,19602,196060.082
21 feb 20242,15702,18002,17002,17402,174058.073
20 feb 20242,20102,18802,15002,15002,1500100.560
19 feb 20242,10402,21002,17602,20002,200093.193
19 feb 20240.03 Dividendo
16 feb 20242,27202,27002,22002,22802,1980164.109
15 feb 20242,26002,27602,25402,25802,2276154.838
14 feb 20242,22702,26202,23802,25002,219716.094
13 feb 20242,27202,26402,22202,22602,196097.668
12 feb 20242,26602,28002,25402,27402,243479.256
09 feb 20242,23702,26802,22802,24602,215890.619
08 feb 20242,22302,24802,21002,22672,1967120.645
07 feb 20242,19402,28602,20202,20602,176363.272
06 feb 20242,24402,23202,18202,19002,1605143.748
05 feb 20242,24602,26002,23002,24602,215897.565
02 feb 20242,26202,28602,22202,23002,2000178.532
01 feb 20242,21902,34202,24002,27002,2394360.968
31 gen 20242,21902,24402,20602,20802,1783156.039
30 gen 20242,19602,22002,16802,19822,1686105.514
29 gen 20242,16002,19202,14202,18802,1585137.980
26 gen 20242,14302,17402,12202,17402,1447140.512
25 gen 20242,13102,15002,13402,14802,1191128.343
24 gen 2024------
23 gen 2024------
22 gen 20242,05702,08002,06002,07402,046124.615
19 gen 20242,05902,06802,02802,03912,011654.381
18 gen 20242,04302,07602,04602,05802,030347.781
17 gen 20242,12502,10402,03002,04802,0204167.738
16 gen 20242,16602,13602,10802,13602,107246.102
15 gen 20242,16002,17802,14002,15402,125020.409
12 gen 20242,12702,15202,13202,14402,115150.978
11 gen 20242,16602,17002,12402,14502,116115.829
10 gen 20242,16402,17202,14802,16002,130929.668
09 gen 20242,14302,17202,12402,12962,100964.123
08 gen 20242,14102,16202,11002,12612,0975157.570
05 gen 20242,14102,14002,10402,11792,0894137.381
04 gen 20242,21102,20402,13402,15002,1211138.519
03 gen 20242,25402,25002,17602,18602,1566241.767
02 gen 20242,27602,29802,24602,26512,234644.450
29 dic 20232,27202,30002,27002,27202,241497.178
28 dic 20232,27802,28802,26002,26602,235591.374
27 dic 20232,25002,28202,25602,27402,2434104.313
22 dic 20232,25402,26402,23202,24202,211878.339
21 dic 20232,25002,26002,23602,26002,2296113.588
20 dic 20232,21902,26602,23202,26602,2355119.777
19 dic 20232,25002,24802,19402,22602,1960114.357
18 dic 20232,23102,24802,20002,24202,2118124.763
15 dic 20232,12902,28802,17202,24202,2118284.458
14 dic 20232,02402,17002,05202,14802,1191212.581
13 dic 20232,05702,07002,01202,02201,994871.631
12 dic 20232,05902,07002,05402,05402,026326.466
11 dic 20232,07302,08602,04602,05002,022474.542
08 dic 20232,06102,08402,07002,08402,055933.550
07 dic 20232,10002,10002,05402,05802,030368.275
06 dic 20232,10802,11402,03202,10402,0757371.132
05 dic 20232,07102,12202,05602,12202,0934203.875
04 dic 20232,04352,11402,05802,08002,0520172.278
01 dic 20231,98102,06001,99502,05002,0224174.489
*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...