Italia markets closed

Omnicom Group Inc (OCN.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
88,18-0,94 (-1,05%)
Alla chiusura: 08:10AM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202488,1888,1888,1888,1888,18-
16 mag 202489,1289,1289,1289,1289,12-
15 mag 202488,6488,6488,6488,6488,64-
14 mag 202488,6688,6688,6688,6688,66-
13 mag 202488,3688,3688,3688,3688,36-
10 mag 202488,5888,5888,5888,5888,58-
09 mag 202487,7887,7887,7887,7887,78-
08 mag 202487,4487,4487,4487,4487,44-
07 mag 202487,0087,0087,0087,0087,00-
06 mag 202485,6485,6485,6485,6485,64-
03 mag 202486,3486,3486,3486,3486,34-
02 mag 202486,5486,5486,5486,5486,54-
30 apr 202488,8088,8088,8088,8088,80-
29 apr 202488,8688,8688,8688,8688,86-
26 apr 202489,4689,4689,4689,4689,46-
25 apr 202488,9088,9088,9088,9088,90-
24 apr 202487,3487,3487,3487,3487,34-
23 apr 202487,3087,3087,3087,3087,30-
22 apr 202486,5086,5086,5086,5086,50-
19 apr 202484,6284,6284,6284,6284,62-
18 apr 202486,0886,0886,0886,0886,08-
17 apr 202486,5686,5686,5686,5686,56-
16 apr 202484,5284,5284,5284,5284,52-
15 apr 202484,7084,7084,7084,7084,70-
12 apr 202485,7885,7885,7885,7885,78-
11 apr 202484,7284,7284,7284,7284,72-
10 apr 202485,9485,9485,9485,9485,94-
09 apr 202485,0485,0485,0485,0485,04-
08 apr 202484,7684,7684,7684,7684,76-
05 apr 202485,4685,4685,4685,4685,46-
04 apr 202486,8886,8886,8886,8886,88-
03 apr 202487,5087,5087,5087,5087,50-
02 apr 202489,0689,0689,0689,0689,06-
28 mar 202487,2487,2487,2487,2487,24-
27 mar 202485,3085,3085,1685,1685,16-
26 mar 202485,3085,3085,3085,3085,30-
25 mar 202486,1486,1486,1486,1486,14-
22 mar 202486,1286,1286,1286,1286,12-
21 mar 202485,7285,7285,7285,7285,72-
20 mar 202485,3485,3485,3485,3485,34-
19 mar 202484,7884,7884,7884,7884,78-
18 mar 202484,8284,8284,8284,8284,82-
15 mar 202484,4284,4284,4284,4284,42-
14 mar 202486,8486,8486,8486,8486,84-
13 mar 202486,1486,1486,1486,1486,14-
12 mar 202485,6485,6485,6485,6485,64-
11 mar 202483,0683,0683,0683,0683,06-
08 mar 202483,2683,2683,2683,2683,26-
08 mar 20240.7 Dividendo
07 mar 202482,3682,3682,3682,3681,66-
06 mar 202481,3881,3881,3881,3880,69-
05 mar 202481,3481,3481,3481,3480,65-
04 mar 202480,7880,7880,7880,7880,09-
01 mar 202481,2081,2081,2081,2080,51-
29 feb 202480,5280,5280,5280,5279,84-
28 feb 202481,6081,6081,6081,6080,91-
27 feb 202481,4081,4081,4081,4080,71-
26 feb 202481,1681,1681,1681,1680,47-
23 feb 202480,9880,9880,9880,9880,29-
22 feb 202481,1881,1881,1881,1880,49-
21 feb 202481,0681,0681,0681,0680,37-
20 feb 202480,3080,3080,3080,3079,62-
19 feb 202480,6480,6480,6480,6479,95-
16 feb 202480,1680,1680,1680,1679,48-
15 feb 202479,5279,5279,5279,5278,84-
14 feb 202478,8478,8478,8478,8478,17-
13 feb 202479,6079,6079,6079,6078,92-
12 feb 202477,7677,7677,7677,7677,10-
09 feb 202479,7079,7079,7079,7079,02-
08 feb 202479,4479,4479,4479,4478,76-
07 feb 202482,1482,1482,1482,1481,44-
06 feb 202481,9281,9281,9281,9281,22-
05 feb 202482,8882,8882,8882,8882,18-
02 feb 202481,8281,8281,8281,8281,12-
01 feb 202483,1083,1083,1083,1082,39-
31 gen 202483,9883,9883,9883,9883,27-
30 gen 202483,5283,5283,5283,5282,81-
29 gen 202483,0683,0683,0683,0682,35-
26 gen 202483,0483,0483,0483,0482,33-
25 gen 202481,5881,5881,5881,5880,89-
24 gen 202481,6881,6881,6881,6880,99-
23 gen 202480,6280,6280,6280,6279,93-
22 gen 202480,0080,0080,0080,0079,32-
19 gen 202480,0480,0480,0480,0479,36-
18 gen 202479,7679,7679,7679,7679,08-
17 gen 202480,4680,4680,4680,4679,78-
16 gen 202480,2480,2480,2480,2479,56-
15 gen 202480,5680,5680,5680,5679,88-
12 gen 202480,5680,5680,5680,5679,88-
11 gen 202479,8279,8279,8279,8279,14-
10 gen 202480,1680,1680,1680,1679,48-
09 gen 202479,8279,8279,8279,8279,14-
08 gen 202477,4477,4477,4477,4476,78-
05 gen 202477,2277,2277,2277,2276,56-
04 gen 202477,2077,2077,2077,2076,54-
03 gen 202478,9078,9078,9078,9078,23-
02 gen 202477,9877,9877,9877,9877,32-
29 dic 202377,7878,0877,7878,0877,42-
28 dic 202377,2677,2677,2677,2676,60-
27 dic 202377,9477,9477,9477,9477,28-
*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...