Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,8500+0,0200 (+0,71%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 20232,83002,85502,79502,85002,8500400
01 feb 20232,75002,85002,75002,83002,83006.461
31 gen 20232,75502,87502,75502,78002,78002.192
30 gen 20232,78002,91002,78002,81502,81507.902
27 gen 20232,83502,84002,77502,82502,82501.921
26 gen 20232,76002,91002,74002,84002,84004.545
25 gen 20232,80002,82002,71502,75502,75503.626
24 gen 20232,85002,90002,77002,80002,800015.968
23 gen 20232,65002,94002,65002,85002,8500125.340
20 gen 20232,70002,70002,62002,62002,62004.460
19 gen 20232,69002,74002,66002,70002,700085.081
18 gen 20232,65002,69002,59502,69002,69007.974
17 gen 20232,63002,68002,63002,65002,65008.213
16 gen 20232,77502,77502,63002,63502,63507.617
13 gen 20232,69502,70502,63502,65002,650026.801
12 gen 20232,69502,74002,66002,66502,665015.982
11 gen 20232,70002,70002,62002,62002,620015.244
10 gen 20232,85002,89002,74502,76002,7600119.311
09 gen 20232,67002,70002,66502,69502,69501.383
06 gen 20232,69502,69502,69502,69502,69502.162
05 gen 20232,60002,60502,51002,59002,59003.824
04 gen 20232,71002,71002,62002,62002,62006.489
03 gen 20232,62502,71002,62502,71002,71003.245
02 gen 20232,55002,75002,55002,75002,75005.478
30 dic 20222,47502,50002,47502,50002,50002.366
29 dic 20222,40502,47002,38002,47002,47001.115
28 dic 20222,47502,47502,47502,47502,4750-
27 dic 20222,41502,48502,40502,47502,47501.525
23 dic 20222,48502,48502,41002,41502,41509.087
22 dic 20222,56502,56502,48002,49502,49505.565
21 dic 20222,70002,70002,59502,60002,60001.884
20 dic 20222,61502,61502,61002,61002,6100153
19 dic 20222,66002,70502,61002,70002,70004.472
16 dic 20222,55502,70002,55502,66002,66002.737
15 dic 20222,70502,70502,60502,60502,60504.548
14 dic 20222,52002,70502,51502,70502,70504.007
13 dic 20222,50002,54502,45002,50502,50504.619
12 dic 20222,56502,56502,56502,56502,565068
09 dic 20222,64002,64002,50002,56502,56505.793
08 dic 20222,64002,64002,64002,64002,6400518
07 dic 20222,55002,63002,53002,63002,63005.000
06 dic 20222,55002,55002,51002,55002,55002.050
05 dic 20222,52502,57502,51002,51002,51008.557
02 dic 20222,50002,53002,50002,50002,50004.053
01 dic 20222,52502,55002,47002,51002,51005.900
30 nov 20222,40002,50002,40002,48002,480012.825
29 nov 20222,50002,53502,47002,47002,47004.266
28 nov 20222,58002,58002,33002,52502,525031.736
25 nov 20222,52502,57502,49502,57502,57504.539
24 nov 20222,56002,56002,55502,56002,56005.855
23 nov 20222,55002,58002,53002,53502,5350257.655
22 nov 20222,52002,54502,52002,54502,5450989
21 nov 20222,53002,55002,50002,55002,55004.870
18 nov 20222,53502,53502,46502,53002,53002.916
17 nov 20222,58002,58002,45002,52002,52001.851
16 nov 20222,58002,58002,52002,55002,55004.605
15 nov 20222,61002,65002,50002,59502,595012.852
14 nov 20222,65502,67002,56502,61002,61007.415
11 nov 20222,66502,67002,65502,67002,67004.763
10 nov 20222,64002,68002,60002,67002,67009.578
09 nov 20222,86002,86002,68002,68002,6800902
08 nov 20222,67002,67002,54502,64002,640010.875
07 nov 20222,84502,84502,64502,64502,64502.044
04 nov 20222,67502,67502,66002,66002,6600500
03 nov 20222,69502,72002,66002,66002,6600923
02 nov 20222,66002,72002,66002,71502,71501.662
01 nov 20222,80002,85002,72002,72002,72008.081
31 ott 20222,75002,80002,73502,79502,7950752
28 ott 20222,82002,82002,76002,82002,82002.553
27 ott 20222,78002,82002,74002,79002,79003.432
26 ott 20222,73002,78002,73002,78002,78005.600
25 ott 20222,72002,76502,64502,76502,76502.151
24 ott 20222,75002,75002,69002,69502,69502.887
21 ott 20222,60002,78002,60002,73502,73504.439
20 ott 20222,83002,83002,70002,72002,72006.717
19 ott 20222,78002,78002,70502,76002,76004.369
18 ott 20222,58002,83002,58002,83002,83005.875
17 ott 20222,69002,69002,69002,69002,6900-
14 ott 20222,60002,69002,52002,69002,69007.036
13 ott 20222,58002,70002,58002,67002,6700371
12 ott 20222,80002,84002,65002,68002,68005.406
11 ott 20222,79002,80002,77502,78002,7800999
10 ott 20222,78002,83002,76002,76002,7600590
07 ott 20222,75002,80002,70002,70002,70009.153
06 ott 20222,48002,69502,48002,69502,69508.916
05 ott 20222,58002,61002,54002,60002,60005.211
04 ott 20222,58002,69002,52002,57002,57009.820
03 ott 20222,40002,50002,40002,50002,50006.868
30 set 20222,50002,50002,50002,50002,5000-
29 set 20222,36002,50002,35002,50002,50004.970
28 set 20222,38002,60002,33002,41002,410016.353
27 set 20222,46502,46502,31002,36002,36008.430
26 set 20222,56502,60002,45502,45502,45507.856
23 set 20222,45502,58502,41002,58502,5850591
22 set 20222,26002,57002,26002,57002,57004.108
21 set 20222,37502,37502,15002,35502,35509.540
20 set 20222,38002,45002,33002,33002,33002.789
19 set 20222,49002,49002,38002,39002,39007.059
16 set 20222,55502,69002,46002,46002,46009.243
15 set 20222,63002,72002,51002,53502,535010.456
*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...