Italia markets closed

OMER S.p.A. (OMER.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8400-0,0100 (-0,26%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20243,85003,86003,77003,84003,84008.164
13 giu 20243,85003,90003,84003,85003,850013.383
12 giu 20243,80003,94003,80003,90003,900010.096
11 giu 20243,79003,93003,79003,80003,800012.120
10 giu 20243,72003,88003,72003,86003,86004.368
07 giu 20243,95004,00003,74003,80003,800010.721
06 giu 20243,91004,00003,84003,94003,940020.310
05 giu 20243,80003,93003,80003,93003,93002.271
04 giu 20243,76003,81003,63003,78003,78004.307
03 giu 20243,71003,87003,70003,74003,74005.211
31 mag 20243,90003,90003,76003,83003,830014.673
30 mag 20243,73003,83003,73003,83003,830090.048
29 mag 20243,70003,84003,70003,80003,800022.556
28 mag 20243,90003,93003,77003,80003,800026.821
27 mag 20243,67003,88003,65003,75003,750059.374
24 mag 20243,64003,65003,58003,65003,650019.996
23 mag 20243,60003,64003,54003,58003,58004.866
22 mag 20243,63003,64003,50003,59003,59004.692
21 mag 20243,63003,63003,40003,62003,620013.245
20 mag 20243,63003,71003,52003,56003,560026.778
20 mag 20240.06 Dividendo
17 mag 20243,75003,75003,57003,62003,560029.644
16 mag 20243,49003,75003,49003,60003,5403125.810
15 mag 20243,30003,60003,30003,44003,383037.895
14 mag 20243,33003,63003,24003,29003,2355132.393
13 mag 20243,30003,35003,27003,32003,265010.942
10 mag 20243,17003,24003,17003,24003,186310.802
09 mag 20243,25003,25003,20003,23003,1765553
08 mag 20243,26003,27003,24003,25003,19613.156
07 mag 20243,25003,25003,22003,25003,196146.785
06 mag 20243,25003,25003,06003,24003,18637.911
03 mag 20243,13003,13003,10003,10003,048660
02 mag 20243,09003,10003,09003,10003,04863.000
30 apr 20243,12003,19003,07003,11003,05852.172
29 apr 20243,15003,20003,14003,20003,1470833
26 apr 20243,23003,26003,23003,25003,1961620
25 apr 20243,13003,23003,13003,23003,1765581
24 apr 20243,22003,22003,11003,21003,1568422
23 apr 20243,27003,27003,15003,20003,1470491
22 apr 20243,22003,22003,14003,20003,14705.020
19 apr 20243,10003,19003,10003,19003,13712.567
18 apr 20243,06003,08003,03003,08003,02902.501
17 apr 20243,09003,20003,04003,07003,01915.417
16 apr 20243,05003,09003,04003,08003,02902.826
15 apr 20243,10003,16003,10003,15003,097820.373
12 apr 20243,16003,22003,10003,10003,04865.146
11 apr 20243,31003,31003,18003,20003,14709.569
10 apr 20243,31003,31003,27003,30003,2453828
09 apr 20243,27003,32003,27003,27003,21583.184
08 apr 20243,25003,31003,24003,31003,25511.682
05 apr 20243,23003,35003,23003,35003,29453.609
04 apr 20243,29003,29003,22003,27003,21586.747
03 apr 20243,24003,35003,24003,26003,20603.265
02 apr 20243,20003,29003,20003,27003,21585.416
28 mar 20243,36003,36003,24003,29003,23556.809
27 mar 20243,13003,38003,13003,38003,324014.622
26 mar 20243,12003,15003,10003,10003,04861.706
25 mar 20243,15003,15003,11003,15003,0978213
22 mar 20243,12003,17003,12003,12003,0683530
21 mar 20243,25003,25003,10003,17003,117512.549
20 mar 20243,24003,24003,10003,20003,147020.528
19 mar 20243,16003,24003,16003,24003,1863229
18 mar 20243,23003,23003,20003,20003,1470839
15 mar 20243,26003,26003,15003,15003,09783.776
14 mar 20243,19003,27003,19003,26003,20604.150
13 mar 20243,23003,25003,20003,24003,18632.510
12 mar 20243,00003,23002,96003,23003,176518.109
11 mar 20243,05003,05003,00003,00002,95033.857
08 mar 20243,13003,13003,04003,09003,03883.592
07 mar 20243,20003,20003,10003,13003,07811.731
06 mar 20243,20003,20002,99003,15003,097878.917
05 mar 20243,34003,34003,21003,21003,156819.629
04 mar 20243,40003,40003,26003,32003,26506.848
01 mar 20243,43003,43003,30003,37003,31417.980
29 feb 20243,47003,47003,39003,40003,34363.302
28 feb 20243,46003,50003,41003,41003,35358.979
27 feb 20243,60003,60003,40003,57003,510844.455
26 feb 20243,79003,95003,57003,72003,658369.496
23 feb 20243,60003,62003,60003,62003,560011.889
22 feb 20243,56003,60003,51003,60003,540335.366
21 feb 20243,56003,56003,53003,53003,47151.756
20 feb 20243,44003,49003,40003,46003,402717.275
19 feb 20243,48003,48003,40003,40003,34368.899
16 feb 20243,37003,44003,30003,44003,38307.106
15 feb 20243,35003,48003,25003,39003,333881.888
14 feb 20243,30003,37003,29003,35003,29457.876
13 feb 20243,27003,37003,24003,33003,274831.675
12 feb 20243,22003,22003,22003,22003,16661.164
09 feb 20243,24003,28003,22003,28003,2256101.450
08 feb 20243,38003,38003,26003,28003,2256471
07 feb 20243,27003,38003,26003,38003,32401.108
06 feb 20243,27003,30003,27003,30003,2453872
05 feb 20243,35003,40003,21003,35003,294512.551
02 feb 20243,36003,49003,33003,45003,39289.384
01 feb 20243,46003,47003,36003,45003,39283.829
31 gen 20243,42003,48003,32003,46003,4027121.971
30 gen 20243,45003,45003,39003,42003,363317.794
29 gen 20243,44003,44003,37003,43003,373121.823
26 gen 20243,43003,43003,38003,40003,34361.875
25 gen 20243,38003,44003,31003,38003,324015.459
*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...