OMER.MI - OMER S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20233,00003,00003,00003,00003,0000-
01 giu 20232,99003,00002,91003,00003,0000598
31 mag 20232,96003,06002,95002,98002,98003.963
30 mag 20233,00003,00002,97003,00003,0000897
29 mag 20232,97003,08002,97003,00003,00002.400
26 mag 20232,91002,97002,90002,97002,97002.479
25 mag 20232,95002,97002,95002,97002,9700678
24 mag 20232,98002,99002,93002,95002,95001.249
23 mag 20232,98002,98002,86002,97002,97001.735
22 mag 20232,90003,00002,87002,87002,87001.854
22 mag 20230.05 Dividendo
19 mag 20232,97003,04002,92002,92002,87004.577
18 mag 20233,00003,06002,96002,96002,909311.631
17 mag 20233,05003,10002,96003,10003,04692.064
16 mag 20233,02003,02002,99002,99002,9388267
15 mag 20233,00003,05002,91003,05002,997817.281
12 mag 20232,95003,12002,90003,11003,056722.810
11 mag 20233,00003,05002,98003,05002,9978642
10 mag 20232,99003,05002,99003,02002,96831.381
09 mag 20232,98003,08002,98003,05002,99789.599
08 mag 20232,92003,09002,88003,02002,968317.368
05 mag 20232,91002,96002,79002,96002,90937.407
04 mag 20232,86002,97002,83002,89002,84055.650
03 mag 20232,82003,00002,76002,97002,919114.662
02 mag 20232,79002,84002,79002,84002,79141.026
28 apr 20232,95002,95002,82002,86002,81102.456
27 apr 20232,78002,91002,78002,88002,83075.437
26 apr 20232,90002,90002,80002,89002,8405305
25 apr 20232,89002,89002,85002,85002,8012905
24 apr 20232,95002,95002,89002,94002,88973.157
21 apr 20232,78002,92002,60002,87002,820916.239
20 apr 20232,79002,79002,75002,75002,70291.970
19 apr 20232,90002,90002,78002,78002,732411.889
18 apr 20232,93002,93002,85002,90002,85037.550
17 apr 20232,82002,87002,82002,83002,78154.459
14 apr 20232,80002,82002,80002,82002,77174.951
13 apr 20232,84002,84002,83002,84002,79142.214
12 apr 20232,76002,80002,76002,77002,722610.353
11 apr 20232,84002,84002,78002,78002,7324460
06 apr 20232,70002,76002,61002,75002,70296.692
05 apr 20232,69002,70002,65002,69002,64392.176
04 apr 20232,71002,78002,71002,72002,67348.112
03 apr 20232,74002,84002,74002,76002,71279.718
31 mar 20232,83002,94002,78002,82502,776630.098
30 mar 20232,77502,87502,77502,83002,78154.867
29 mar 20232,76002,79002,72502,79002,74222.034
28 mar 20232,79502,79502,72502,72502,6783642
27 mar 20232,97002,97002,80002,87502,82581.280
24 mar 20232,73502,84002,65002,84002,79147.526
23 mar 20232,75002,85002,62002,85002,80127.693
22 mar 20232,54502,75002,54502,75002,70295.517
21 mar 20232,64502,64502,59002,59002,54573.648
20 mar 20232,61002,61002,52002,61002,56533.581
17 mar 20232,68502,68502,63002,63002,5850350
16 mar 20232,76002,77002,62002,62002,57513.055
15 mar 20232,70002,77002,68002,77002,72261.088
14 mar 20232,70002,78502,70002,78502,73738.421
13 mar 20232,71502,78502,68002,70002,653811.291
10 mar 20232,71002,71502,70502,71502,6685224
09 mar 20232,76502,79502,69502,76002,71275.700
08 mar 20232,87002,87002,70502,87002,82092.860
07 mar 20232,85002,87002,85002,87002,82094.500
06 mar 20232,89502,89502,85002,89002,84053.350
03 mar 20232,90002,90002,88002,90002,85033.770
02 mar 20232,90002,91002,87002,90002,850310.856
01 mar 20232,89002,90502,89002,90002,85034.040
28 feb 20232,89002,92002,87002,90002,85035.957
27 feb 20232,99002,99002,87002,89002,840520.579
24 feb 20232,90503,00002,80002,99502,943727.202
23 feb 20232,89002,91002,79002,87002,820927.847
22 feb 20232,74002,85502,66002,81002,761925.644
21 feb 20232,75502,81002,71002,81002,76196.772
20 feb 20232,76002,79502,75502,79502,747173
17 feb 20232,76502,80002,75502,76002,71273.914
16 feb 20232,85502,85502,73002,80002,75216.517
15 feb 20232,80002,90002,76002,77502,727567.390
14 feb 20232,72002,88002,67502,83502,786511.919
13 feb 20232,75002,75002,61002,74002,693122.047
10 feb 20232,77002,77002,74002,77002,7226258
09 feb 20232,79002,80002,73502,80002,75218.970
08 feb 20232,75002,79002,75002,78002,73243.500
07 feb 20232,74502,80002,74502,80002,75213.704
06 feb 20232,80002,80002,72502,80002,75215.695
03 feb 20232,85002,89002,79002,84002,79149.739
02 feb 20232,83002,85502,79502,85002,8012400
01 feb 20232,75002,85002,75002,83002,78156.461
31 gen 20232,75502,87502,75502,78002,73242.192
30 gen 20232,78002,91002,78002,81502,76687.902
27 gen 20232,83502,84002,77502,82502,77661.921
26 gen 20232,76002,91002,74002,84002,79144.545
25 gen 20232,80002,82002,71502,75502,70783.626
24 gen 20232,85002,90002,77002,80002,752115.968
23 gen 20232,65002,94002,65002,85002,8012125.340
20 gen 20232,70002,70002,62002,62002,57514.460
19 gen 20232,69002,74002,66002,70002,653885.081
18 gen 20232,65002,69002,59502,69002,64397.974
17 gen 20232,63002,68002,63002,65002,60468.213
16 gen 20232,77502,77502,63002,63502,58997.617
13 gen 20232,69502,70502,63502,65002,604626.801
12 gen 20232,69502,74002,66002,66502,619415.982
*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...