Italia markets closed

OMV (4OMV.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,26-0,36 (-0,91%)
Alla chiusura: 10:09AM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202439,2639,2639,2639,2639,26-
20 giu 202439,6239,6239,6239,6239,62-
19 giu 202439,2639,2639,2639,2639,26-
18 giu 202439,3839,3839,3839,3839,38-
17 giu 202438,8638,8638,8638,8638,86-
14 giu 202439,1839,1839,1839,1839,18-
13 giu 202439,3839,3839,3839,3839,38-
12 giu 202440,4440,4440,4440,4440,44-
11 giu 202441,1641,1641,1641,1641,16-
10 giu 202441,7441,7441,7441,7441,74-
07 giu 202441,0841,0841,0841,0841,08-
06 giu 202441,0641,0641,0641,1041,1025
05 giu 202441,1241,1241,1241,1241,12-
05 giu 20245.05 Dividendo
04 giu 202446,0846,0846,0845,1440,0944
03 giu 202446,0846,0846,0846,0840,92-
31 mag 202445,2845,2845,2846,1040,9423
30 mag 202445,6845,6845,6845,2840,2122
29 mag 202445,7245,7245,7245,7240,61-
28 mag 202446,4846,4846,4846,4841,28-
27 mag 202447,0247,0247,0247,0241,76-
24 mag 202446,5446,5446,5446,5441,33-
23 mag 202446,9846,9846,9846,9841,72-
22 mag 202446,7046,7046,7046,5841,3775
21 mag 202447,6048,2447,6047,9842,6164
20 mag 202447,4447,4447,4447,6042,2744
17 mag 202446,9247,0846,9247,4442,1344
16 mag 202446,9246,9246,9246,9241,67-
15 mag 202447,3047,3047,3047,1241,8521
14 mag 202447,2647,2647,2647,4042,1023
13 mag 202446,9247,1846,9247,0841,8144
10 mag 202447,0047,0046,9446,9241,6735
09 mag 202446,5046,5046,5046,5041,30-
08 mag 202445,3845,3845,3845,3840,30-
07 mag 202444,9244,9244,9244,9239,89-
06 mag 202444,2044,2044,2044,2039,26-
03 mag 202444,1444,1444,1444,1439,20-
02 mag 202443,9043,9043,9043,9038,99-
30 apr 202444,6844,6844,6844,6839,68-
29 apr 202443,6643,6643,6643,6638,78-
26 apr 202443,2843,2843,2843,2838,44-
25 apr 202443,5843,5843,5843,4638,6023
24 apr 202443,1443,1443,1443,1438,31-
23 apr 202443,6643,6643,6643,6638,78-
22 apr 202443,5843,5843,5843,5838,70-
19 apr 202443,4043,4043,4043,4038,54-
18 apr 202443,8843,8843,8843,8838,97-
17 apr 202444,0044,0044,0044,0039,08-
16 apr 202443,9843,9843,9843,9839,06-
15 apr 202444,3844,3844,3844,3839,42-
12 apr 202444,8844,8844,8844,8839,86-
11 apr 202443,6043,6043,6043,6038,72-
10 apr 202443,4643,4643,4643,4638,60-
09 apr 202444,0244,0244,0244,0239,10-
08 apr 202445,0045,0045,0045,0039,97-
05 apr 202445,0245,0245,0245,4640,3724
04 apr 202444,7644,7644,7644,7639,75-
03 apr 202444,4444,4444,4444,4439,47-
02 apr 202444,4244,4244,4244,4239,45-
28 mar 202443,7843,7843,7843,7838,88-
27 mar 202442,9842,9842,9842,9838,17-
26 mar 202443,4843,4843,4843,4838,62-
25 mar 202443,3643,3643,3643,3638,51-
22 mar 202443,1143,1143,1143,1138,29-
21 mar 202442,5542,5542,5542,5537,79-
20 mar 202442,6342,6342,6342,6337,86-
19 mar 202442,2942,2942,2942,2937,56-
18 mar 202442,0142,0142,0142,0137,31-
15 mar 202441,6441,6441,6441,6436,98-
14 mar 202441,5841,5841,5841,5836,93-
13 mar 202441,2341,2341,2341,2336,62-
12 mar 202440,4240,4240,4240,4235,90-
11 mar 202439,9839,9839,9839,9835,51-
08 mar 202440,0840,0840,0840,0835,60-
07 mar 202440,0140,0140,0140,0135,53-
06 mar 202440,5140,5140,5140,5135,98-
05 mar 202440,7240,7240,7240,7236,16-
04 mar 202440,8240,8240,8240,8236,25-
01 mar 202440,8940,8940,8940,8936,32-
29 feb 202441,0241,0241,0241,0236,43-
28 feb 202440,4840,4840,4840,4835,95-
27 feb 202440,8140,8140,8140,8136,24-
26 feb 202440,4840,4840,4840,4835,95-
23 feb 202440,5440,5440,5440,5436,00-
22 feb 202441,6941,6941,6941,6937,03-
21 feb 202441,7741,7741,7741,7737,10-
20 feb 202441,0741,0741,0741,0736,48-
19 feb 202441,1141,1141,1141,1136,51-
16 feb 202440,8640,8640,8640,8636,29-
15 feb 202440,1940,1940,1940,1935,69-
14 feb 202440,1340,1340,1340,1335,64-
13 feb 202440,3440,3440,3440,3435,83-
12 feb 202440,0140,0140,0140,0135,53-
09 feb 202439,5439,5439,5439,5435,12-
08 feb 202439,8039,8039,8039,8035,35-
07 feb 202439,7739,7739,7739,7735,32-
06 feb 202440,1140,1140,1140,1135,62-
05 feb 202439,9139,9139,9139,9135,45-
02 feb 202440,5240,5240,5240,5235,99-
01 feb 202441,6941,6941,6941,6937,03-
*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...