Italia markets open in 1 hour 42 minutes

Omnicom Group Inc (OCN.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
83,84+0,74 (+0,89%)
Alla chiusura: 08:10AM CEST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202483,8483,8483,8483,8483,8415
21 giu 202483,1083,1083,1083,1083,10-
20 giu 202484,0084,0084,0084,0084,00-
19 giu 202484,1284,1284,1284,1284,12-
18 giu 202483,5283,5283,5283,5283,52-
17 giu 202481,8081,8081,8081,8081,80-
14 giu 202482,5884,0282,5884,0284,0215
13 giu 202481,6281,6281,6281,6281,62-
12 giu 202482,9082,9082,9082,9082,90-
11 giu 202482,7882,7882,7882,7882,78-
10 giu 202483,3083,3083,3083,3083,30-
10 giu 20240.7 Dividendo
07 giu 202482,9882,9882,9882,9882,28-
06 giu 202483,2083,2083,2083,2082,50-
05 giu 202483,4883,4883,4883,4882,78-
04 giu 202482,1282,1282,1282,1281,43-
03 giu 202485,0885,0885,0885,0884,36-
31 mag 202483,1483,1483,1483,1482,44-
30 mag 202482,8682,8682,8682,8682,16-
29 mag 202484,7684,7684,7684,7684,04-
28 mag 202488,9888,9888,9888,9888,23-
27 mag 202487,1487,1487,1487,1486,40-
24 mag 202486,5086,5086,5086,5085,77-
23 mag 202487,2887,2887,2887,2886,54-
22 mag 202486,8086,8086,8086,8086,07-
21 mag 202487,5887,5887,5887,5886,84-
20 mag 202487,7088,6287,7088,6287,87-
17 mag 202488,1688,1688,1688,1687,42-
16 mag 202489,0889,0889,0889,0888,33-
15 mag 202488,6088,6088,6088,6087,85-
14 mag 202488,6288,6288,6288,6287,87-
13 mag 202488,3488,3488,3488,3487,59-
10 mag 202488,5688,5688,5688,5687,81-
09 mag 202487,7288,3887,7288,3887,63-
08 mag 202487,4287,4287,4287,4286,68-
07 mag 202486,9886,9886,9886,9886,25-
06 mag 202485,6285,6285,6285,6284,90-
03 mag 202486,3086,3086,3086,3085,57-
02 mag 202486,5086,5086,5086,5085,77-
30 apr 202488,7888,7888,7888,7888,03-
29 apr 202488,8288,8288,8288,8288,07-
26 apr 202489,8489,8489,8489,8489,08-
25 apr 202488,9088,9088,9088,9088,15-
24 apr 202487,3087,3087,3087,3086,56-
23 apr 202487,3487,3487,3487,3486,60-
22 apr 202486,4086,4086,4086,4085,67-
19 apr 202484,7084,7084,7084,7083,99-
18 apr 202486,2486,2486,2486,2485,51-
17 apr 202486,4686,4686,4686,4685,73-
16 apr 202484,4684,4684,4684,4683,75-
15 apr 202484,7084,7084,7084,7083,99-
12 apr 202485,7685,7685,7685,7685,04-
11 apr 202484,7284,7284,7284,7284,01-
10 apr 202485,9085,9085,9085,9085,18-
09 apr 202485,0285,0285,0285,0284,30-
08 apr 202484,7484,7484,7484,7484,03-
05 apr 202485,4685,4685,4685,4684,74-
04 apr 202486,8486,8486,8486,8486,11-
03 apr 202487,5087,5087,5087,5086,76-
02 apr 202489,0489,0489,0489,0488,29-
28 mar 202487,1687,1687,1687,1686,42-
27 mar 202485,2685,2685,2685,2684,54-
26 mar 202485,2885,2885,2885,2884,56-
25 mar 202486,1086,1086,1086,1085,37-
22 mar 202486,1486,1486,1486,1485,41-
21 mar 202485,7085,7085,7085,7084,98-
20 mar 202485,3285,3285,3285,3284,60-
19 mar 202484,7684,7684,7684,7684,04-
18 mar 202484,7484,7484,7484,7484,03-
15 mar 202484,4084,4084,4084,4083,69-
14 mar 202486,8486,8486,8486,8486,11-
13 mar 202486,1286,1286,1286,1285,39-
12 mar 202485,6285,6285,6285,6284,90-
11 mar 202483,0483,0483,0483,0482,34-
08 mar 202483,2483,2483,2483,2482,54-
08 mar 20240.7 Dividendo
07 mar 202482,3682,3682,3682,3680,97-
06 mar 202481,3881,3881,3881,3880,01-
05 mar 202481,3281,3281,3281,3279,95-
04 mar 202480,7880,7880,7880,7879,42-
01 mar 202481,2281,2281,2281,2279,85-
29 feb 202480,4880,4880,4880,4879,12-
28 feb 202481,6081,6081,6081,6080,22-
27 feb 202481,3681,3681,3681,3679,99-
26 feb 202481,1481,1481,1481,1479,77-
23 feb 202481,0281,0281,0281,0279,65-
22 feb 202481,1081,1081,1081,1079,73-
21 feb 202481,0481,0481,0481,0479,67-
20 feb 202480,2880,2880,2880,2878,93-
19 feb 202480,6280,6280,6280,6279,26-
16 feb 202480,0880,0880,0880,0878,73-
15 feb 202479,5079,5079,5079,5078,16-
14 feb 202478,8478,8478,8478,8477,51-
13 feb 202479,5879,5879,5879,5878,24-
12 feb 202477,7677,7677,7677,7676,45-
09 feb 202479,6879,6879,6879,6878,34-
08 feb 202479,4079,4079,4079,4078,06-
07 feb 202482,1682,1682,1682,1680,77-
06 feb 202481,8681,8681,8681,8680,48-
05 feb 202482,8682,8682,8682,8681,46-
*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...