Italia markets close in 1 hour 35 minutes
FTSE MIB
33.962,27 -334,04 (-0,97%) Dow Jones
38.160,53 -225,56 (-0,59%) Nasdaq
15.951,73 -31,35 (-0,20%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,08 -0,55 (-0,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
OMER S.p.A. (OMER.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:43AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 3,1200 | 3,1900 | 3,0900 | 3,1900 | 3,1900 | 1.082 |
| 29 apr 2024 | 3,1500 | 3,2000 | 3,1400 | 3,2000 | 3,2000 | 833 |
| 26 apr 2024 | 3,2300 | 3,2600 | 3,2300 | 3,2500 | 3,2500 | 620 |
| 25 apr 2024 | 3,1300 | 3,2300 | 3,1300 | 3,2300 | 3,2300 | 581 |
| 24 apr 2024 | 3,2200 | 3,2200 | 3,1100 | 3,2100 | 3,2100 | 422 |
| 23 apr 2024 | 3,2700 | 3,2700 | 3,1500 | 3,2000 | 3,2000 | 491 |
| 22 apr 2024 | 3,2200 | 3,2200 | 3,1400 | 3,2000 | 3,2000 | 5.020 |
| 19 apr 2024 | 3,1000 | 3,1900 | 3,1000 | 3,1900 | 3,1900 | 2.567 |
| 18 apr 2024 | 3,0600 | 3,0800 | 3,0300 | 3,0800 | 3,0800 | 2.501 |
| 17 apr 2024 | 3,0900 | 3,2000 | 3,0400 | 3,0700 | 3,0700 | 5.417 |
| 16 apr 2024 | 3,0500 | 3,0900 | 3,0400 | 3,0800 | 3,0800 | 2.826 |
| 15 apr 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1500 | 3,1500 | 20.373 |
| 12 apr 2024 | 3,1600 | 3,2200 | 3,1000 | 3,1000 | 3,1000 | 5.146 |
| 11 apr 2024 | 3,3100 | 3,3100 | 3,1800 | 3,2000 | 3,2000 | 9.569 |
| 10 apr 2024 | 3,3100 | 3,3100 | 3,2700 | 3,3000 | 3,3000 | 828 |
| 09 apr 2024 | 3,2700 | 3,3200 | 3,2700 | 3,2700 | 3,2700 | 3.184 |
| 08 apr 2024 | 3,2500 | 3,3100 | 3,2400 | 3,3100 | 3,3100 | 1.682 |
| 05 apr 2024 | 3,2300 | 3,3500 | 3,2300 | 3,3500 | 3,3500 | 3.609 |
| 04 apr 2024 | 3,2900 | 3,2900 | 3,2200 | 3,2700 | 3,2700 | 6.747 |
| 03 apr 2024 | 3,2400 | 3,3500 | 3,2400 | 3,2600 | 3,2600 | 3.265 |
| 02 apr 2024 | 3,2000 | 3,2900 | 3,2000 | 3,2700 | 3,2700 | 5.416 |
| 28 mar 2024 | 3,3600 | 3,3600 | 3,2400 | 3,2900 | 3,2900 | 6.809 |
| 27 mar 2024 | 3,1300 | 3,3800 | 3,1300 | 3,3800 | 3,3800 | 14.622 |
| 26 mar 2024 | 3,1200 | 3,1500 | 3,1000 | 3,1000 | 3,1000 | 1.706 |
| 25 mar 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1500 | 3,1500 | 213 |
| 22 mar 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1200 | 3,1200 | 530 |
| 21 mar 2024 | 3,2500 | 3,2500 | 3,1000 | 3,1700 | 3,1700 | 12.549 |
| 20 mar 2024 | 3,2400 | 3,2400 | 3,1000 | 3,2000 | 3,2000 | 20.528 |
| 19 mar 2024 | 3,1600 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 229 |
| 18 mar 2024 | 3,2300 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 839 |
| 15 mar 2024 | 3,2600 | 3,2600 | 3,1500 | 3,1500 | 3,1500 | 3.776 |
| 14 mar 2024 | 3,1900 | 3,2700 | 3,1900 | 3,2600 | 3,2600 | 4.150 |
| 13 mar 2024 | 3,2300 | 3,2500 | 3,2000 | 3,2400 | 3,2400 | 2.510 |
| 12 mar 2024 | 3,0000 | 3,2300 | 2,9600 | 3,2300 | 3,2300 | 18.109 |
| 11 mar 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 3.857 |
| 08 mar 2024 | 3,1300 | 3,1300 | 3,0400 | 3,0900 | 3,0900 | 3.592 |
| 07 mar 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1300 | 3,1300 | 1.731 |
| 06 mar 2024 | 3,2000 | 3,2000 | 2,9900 | 3,1500 | 3,1500 | 78.917 |
| 05 mar 2024 | 3,3400 | 3,3400 | 3,2100 | 3,2100 | 3,2100 | 19.629 |
| 04 mar 2024 | 3,4000 | 3,4000 | 3,2600 | 3,3200 | 3,3200 | 6.848 |
| 01 mar 2024 | 3,4300 | 3,4300 | 3,3000 | 3,3700 | 3,3700 | 7.980 |
| 29 feb 2024 | 3,4700 | 3,4700 | 3,3900 | 3,4000 | 3,4000 | 3.302 |
| 28 feb 2024 | 3,4600 | 3,5000 | 3,4100 | 3,4100 | 3,4100 | 8.979 |
| 27 feb 2024 | 3,6000 | 3,6000 | 3,4000 | 3,5700 | 3,5700 | 44.455 |
| 26 feb 2024 | 3,7900 | 3,9500 | 3,5700 | 3,7200 | 3,7200 | 69.496 |
| 23 feb 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6200 | 3,6200 | 11.889 |
| 22 feb 2024 | 3,5600 | 3,6000 | 3,5100 | 3,6000 | 3,6000 | 35.366 |
| 21 feb 2024 | 3,5600 | 3,5600 | 3,5300 | 3,5300 | 3,5300 | 1.756 |
| 20 feb 2024 | 3,4400 | 3,4900 | 3,4000 | 3,4600 | 3,4600 | 17.275 |
| 19 feb 2024 | 3,4800 | 3,4800 | 3,4000 | 3,4000 | 3,4000 | 8.899 |
| 16 feb 2024 | 3,3700 | 3,4400 | 3,3000 | 3,4400 | 3,4400 | 7.106 |
| 15 feb 2024 | 3,3500 | 3,4800 | 3,2500 | 3,3900 | 3,3900 | 81.888 |
| 14 feb 2024 | 3,3000 | 3,3700 | 3,2900 | 3,3500 | 3,3500 | 7.876 |
| 13 feb 2024 | 3,2700 | 3,3700 | 3,2400 | 3,3300 | 3,3300 | 31.675 |
| 12 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1.164 |
| 09 feb 2024 | 3,2400 | 3,2800 | 3,2200 | 3,2800 | 3,2800 | 101.450 |
| 08 feb 2024 | 3,3800 | 3,3800 | 3,2600 | 3,2800 | 3,2800 | 471 |
| 07 feb 2024 | 3,2700 | 3,3800 | 3,2600 | 3,3800 | 3,3800 | 1.108 |
| 06 feb 2024 | 3,2700 | 3,3000 | 3,2700 | 3,3000 | 3,3000 | 872 |
| 05 feb 2024 | 3,3500 | 3,4000 | 3,2100 | 3,3500 | 3,3500 | 12.551 |
| 02 feb 2024 | 3,3600 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 9.384 |
| 01 feb 2024 | 3,4600 | 3,4700 | 3,3600 | 3,4500 | 3,4500 | 3.829 |
| 31 gen 2024 | 3,4200 | 3,4800 | 3,3200 | 3,4600 | 3,4600 | 121.971 |
| 30 gen 2024 | 3,4500 | 3,4500 | 3,3900 | 3,4200 | 3,4200 | 17.794 |
| 29 gen 2024 | 3,4400 | 3,4400 | 3,3700 | 3,4300 | 3,4300 | 21.823 |
| 26 gen 2024 | 3,4300 | 3,4300 | 3,3800 | 3,4000 | 3,4000 | 1.875 |
| 25 gen 2024 | 3,3800 | 3,4400 | 3,3100 | 3,3800 | 3,3800 | 15.459 |
| 24 gen 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4200 | 3,4200 | 2.023 |
| 23 gen 2024 | 3,3800 | 3,4200 | 3,3800 | 3,3800 | 3,3800 | 2.929 |
| 22 gen 2024 | 3,4000 | 3,4400 | 3,3100 | 3,3900 | 3,3900 | 4.540 |
| 19 gen 2024 | 3,2800 | 3,5800 | 3,2100 | 3,4000 | 3,4000 | 57.880 |
| 18 gen 2024 | 3,3300 | 3,3900 | 3,2500 | 3,3900 | 3,3900 | 13.699 |
| 17 gen 2024 | 3,3700 | 3,3700 | 3,2400 | 3,3300 | 3,3300 | 16.167 |
| 16 gen 2024 | 3,2000 | 3,3400 | 3,1700 | 3,3000 | 3,3000 | 54.959 |
| 15 gen 2024 | 3,1700 | 3,1800 | 3,1100 | 3,1800 | 3,1800 | 84.412 |
| 12 gen 2024 | 2,9900 | 3,0000 | 2,9100 | 2,9800 | 2,9800 | 4.746 |
| 11 gen 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9800 | 2,9800 | 2.247 |
| 10 gen 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9100 | 2,9100 | 87 |
| 09 gen 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9900 | 2,9900 | 339 |
| 08 gen 2024 | 2,9900 | 3,0000 | 2,9200 | 2,9200 | 2,9200 | 2.229 |
| 05 gen 2024 | 3,0300 | 3,0800 | 2,9900 | 2,9900 | 2,9900 | 10.614 |
| 04 gen 2024 | 2,8800 | 3,0100 | 2,8800 | 3,0100 | 3,0100 | 10.213 |
| 03 gen 2024 | 2,8800 | 2,9500 | 2,8800 | 2,9500 | 2,9500 | 345 |
| 02 gen 2024 | 2,9200 | 2,9300 | 2,8500 | 2,9000 | 2,9000 | 5.256 |
| 29 dic 2023 | 3,0000 | 3,0200 | 2,9700 | 3,0200 | 3,0200 | 2.866 |
| 28 dic 2023 | 2,9300 | 3,0700 | 2,9300 | 3,0000 | 3,0000 | 31.723 |
| 27 dic 2023 | 3,0300 | 3,0300 | 2,8700 | 2,9500 | 2,9500 | 12.525 |
| 22 dic 2023 | 2,8300 | 2,9200 | 2,8300 | 2,9000 | 2,9000 | 1.453 |
| 21 dic 2023 | 2,8100 | 2,8700 | 2,8000 | 2,8700 | 2,8700 | 3.521 |
| 20 dic 2023 | 2,9400 | 2,9400 | 2,8700 | 2,8700 | 2,8700 | 1.353 |
| 19 dic 2023 | 2,8400 | 2,9000 | 2,8100 | 2,8500 | 2,8500 | 3.646 |
| 18 dic 2023 | 2,8500 | 2,8600 | 2,8100 | 2,8500 | 2,8500 | 1.755 |
| 15 dic 2023 | 2,8000 | 2,8500 | 2,7700 | 2,8500 | 2,8500 | 7.373 |
| 14 dic 2023 | 2,7500 | 2,8300 | 2,7500 | 2,7600 | 2,7600 | 2.394 |
| 13 dic 2023 | 2,7500 | 2,7800 | 2,7000 | 2,7600 | 2,7600 | 5.192 |
| 12 dic 2023 | 2,8000 | 2,8000 | 2,7200 | 2,7200 | 2,7200 | 5.678 |
| 11 dic 2023 | 2,8000 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | 985 |
| 08 dic 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 50 |
| 07 dic 2023 | 2,8300 | 2,8400 | 2,7700 | 2,8400 | 2,8400 | 2.226 |
| 06 dic 2023 | 2,7800 | 2,8400 | 2,7500 | 2,8100 | 2,8100 | 13.404 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.