Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,1100+0,1200 (+4,01%)
Alla chiusura: 05:17PM CEST
Periodo di tempo:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20233,00003,11002,90003,11003,110010.116
28 set 20232,95002,99002,91002,99002,99003.370
27 set 20233,05003,08002,89002,96002,960022.273
26 set 20232,96003,04002,91002,91002,91001.945
25 set 20233,04003,09002,95002,97002,97003.388
22 set 20232,93003,03002,93003,00003,00002.815
21 set 20232,97003,05002,89003,05003,050016.381
20 set 20232,86002,97002,86002,96002,96004.925
19 set 20232,87002,96002,87002,96002,960023.578
18 set 20232,85002,93002,85002,93002,9300571
15 set 20232,93002,95002,85002,87002,87005.816
14 set 20232,94002,94002,94002,94002,940050
13 set 20232,90002,93002,86002,93002,9300734
12 set 20232,88002,89002,86002,86002,8600300
11 set 20232,95002,95002,85002,85002,850014.503
08 set 20232,93002,93002,88002,93002,93003.292
07 set 20232,86002,92002,86002,86002,8600908
06 set 20232,89002,89002,86002,86002,86001.000
05 set 20232,89002,95002,89002,95002,9500553
04 set 20232,87002,87002,87002,87002,8700-
01 set 20232,87002,87002,83002,87002,87001.274
31 ago 20232,80002,93002,80002,85002,85008.008
30 ago 20232,87002,87002,87002,87002,8700420
29 ago 20232,97002,97002,85002,95002,95005.250
28 ago 20232,92002,96002,85002,95002,95001.618
25 ago 20232,85002,92002,85002,92002,9200352
24 ago 20232,85002,92002,85002,92002,9200165
23 ago 20232,92002,97002,92002,97002,97001.580
22 ago 20232,81002,92002,81002,92002,92002.296
21 ago 20232,92002,92002,81002,91002,9100256
18 ago 20232,85002,85002,80002,85002,85005.586
17 ago 20232,85002,85002,85002,85002,85003.940
16 ago 20232,89002,92002,82002,92002,92003.105
14 ago 20232,90002,90002,90002,90002,90002.000
11 ago 20232,80002,80002,80002,80002,8000236
10 ago 20232,84002,85002,84002,85002,8500107
09 ago 20232,84002,85002,80002,80002,80001.263
08 ago 20232,82002,83002,80002,80002,80001.132
07 ago 20232,89002,94002,80002,84002,84009.199
04 ago 20232,89002,89002,84002,89002,89001.609
03 ago 20232,93002,94002,82002,89002,89003.133
02 ago 20232,89002,90002,80002,88002,88002.999
01 ago 20232,90002,90002,81002,81002,8100363
31 lug 20232,88002,88002,81002,88002,8800123
28 lug 20232,88002,88002,87002,88002,88002.337
27 lug 20232,80002,88002,80002,88002,88002.208
26 lug 20232,81002,87002,80002,87002,87001.909
25 lug 20232,94002,94002,84002,85002,85004.213
24 lug 20232,75002,87002,75002,86002,8600516
21 lug 20232,85002,85002,75002,85002,85002.168
20 lug 20232,85002,85002,76002,81002,8100935
19 lug 20232,80002,81002,77002,81002,81001.531
18 lug 20232,81002,81002,81002,81002,8100-
17 lug 20232,74002,81002,74002,81002,81001.325
14 lug 20232,95002,95002,78002,78002,78005.010
13 lug 20232,94002,94002,91002,91002,9100146
12 lug 20232,89002,97002,89002,97002,970073
11 lug 20232,78002,79002,78002,78002,78001.143
10 lug 20232,81002,81002,81002,81002,810068
07 lug 20232,97002,97002,84002,84002,8400367
06 lug 20232,90002,94002,90002,94002,94004.238
05 lug 20232,90002,90002,90002,90002,9000-
04 lug 20232,96002,97002,90002,90002,90009.831
03 lug 20232,90002,92002,90002,92002,9200146.750
30 giu 20232,90002,92002,90002,90002,900062.146
29 giu 20232,97002,97002,90002,90002,90001.637
28 giu 20232,89002,92002,80002,92002,92004.646
27 giu 20232,80002,84002,80002,83002,8300126.942
26 giu 20232,75002,84002,75002,84002,84001.200
23 giu 20232,76002,76002,75002,76002,76002.516
22 giu 20232,70002,80002,70002,75002,75001.915
21 giu 20232,72002,76002,72002,74002,7400869
20 giu 20232,85002,85002,71002,80002,80007.670
19 giu 20232,87002,87002,75002,75002,75005.639
16 giu 20232,80002,88002,80002,86002,86006.941
15 giu 20232,79002,90002,74002,80002,800058.941
14 giu 20232,75002,88002,75002,87002,870021.409
13 giu 20232,75002,85002,75002,80002,800029.506
12 giu 20232,75002,89002,75002,82002,82007.828
09 giu 20232,88002,88002,78002,80002,80007.912
08 giu 20232,85002,87002,85002,87002,8700468
07 giu 20232,90002,95002,85002,85002,85007.200
06 giu 20232,92002,97002,84002,95002,950015.161
05 giu 20233,00003,00002,90002,95002,95006.971
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
*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...