Italia markets closed

OMRON Corporation (OMR1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,00+0,40 (+1,35%)
Alla chiusura: 03:29PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202429,8030,0029,8030,0030,00-
13 giu 202429,6029,6029,6029,6029,60-
12 giu 202429,4029,4029,4029,4029,40-
11 giu 202429,8030,0029,8030,0030,00-
10 giu 202429,6029,8029,6029,8029,80-
07 giu 202429,8029,8029,8029,8029,80-
06 giu 202430,0030,0030,0030,0030,00-
05 giu 202430,8030,8030,6030,6030,60-
04 giu 202431,0031,2031,0031,2031,20-
03 giu 202431,0031,0031,0031,0031,00-
31 mag 202431,0031,0031,0031,0031,0010
30 mag 202430,2030,2030,2030,2030,20-
29 mag 202430,0030,0030,0030,0030,00-
28 mag 202430,8031,0030,8031,0031,00-
27 mag 202431,2031,2031,2031,2031,20-
24 mag 202430,6030,6030,4030,4030,40-
23 mag 202430,8030,8030,8030,8030,80-
22 mag 202431,0031,0031,0031,0031,00-
21 mag 202431,0031,0031,0031,0031,00-
20 mag 202431,4031,4031,2031,2031,20-
17 mag 202431,2031,2031,0031,2031,20-
16 mag 202432,0032,0032,0032,0032,00-
15 mag 202432,2032,4032,2032,4032,40-
14 mag 202433,0033,0032,8032,8032,80-
13 mag 202433,4033,4033,4033,4033,40-
10 mag 202434,4034,4034,4034,4034,40-
09 mag 202435,2035,2035,0035,0035,00-
08 mag 202434,0034,0033,0033,0033,00115
07 mag 202433,4033,4033,4033,4033,40-
06 mag 202432,4032,4032,4032,4032,40-
03 mag 202432,4032,4032,4032,4032,40-
02 mag 202432,0032,0032,0032,0032,00-
30 apr 202431,8031,8031,8031,8031,80-
29 apr 202430,6030,8030,6030,8030,80-
26 apr 202430,6030,6030,6030,6030,60-
25 apr 202430,6032,4030,6032,4032,4040
24 apr 202431,2031,2031,2031,2031,20-
23 apr 202431,0031,0031,0031,0031,00-
22 apr 202431,0031,0031,0031,0031,00-
19 apr 202429,8029,8029,8029,8029,80-
18 apr 202430,0030,0030,0030,0030,00-
17 apr 202430,0030,0030,0030,0030,00-
16 apr 202430,8030,8030,8030,8030,80-
15 apr 202432,8032,8030,8030,8030,8050
12 apr 202431,8032,0031,8032,0032,00-
11 apr 202431,6031,6031,6031,6031,60-
10 apr 202431,4031,4031,4031,4031,40-
09 apr 202431,6031,6031,4031,4031,40-
08 apr 202431,4031,4031,4031,4031,40-
05 apr 202431,8031,8031,8031,8031,80-
04 apr 202432,0032,0032,0032,0032,00-
03 apr 202432,2032,2032,0032,0032,00-
02 apr 202432,6032,6032,6032,6032,60-
28 mar 202432,2032,2032,2032,2032,20-
28 mar 202452 Dividendo
27 mar 202432,4032,6032,4032,60-19,40-
26 mar 202432,6034,4032,6034,40-20,4720
25 mar 202433,0034,6032,8032,80-19,52100
22 mar 202433,4033,4033,4033,40-19,88-
21 mar 202433,4033,4033,4033,40-19,88-
20 mar 202433,4033,4033,4033,40-19,88-
19 mar 202433,6033,6033,4033,40-19,88-
18 mar 202433,4033,4033,4033,40-19,88-
15 mar 202433,0034,4032,8034,40-20,4715
14 mar 202433,2033,2033,2033,20-19,76-
13 mar 202433,2033,2033,0033,00-19,64-
12 mar 202433,4033,4033,4033,40-19,88-
11 mar 202433,8033,8033,8033,80-20,11-
08 mar 202434,6034,6034,4034,60-20,59-
07 mar 202433,8033,8033,8033,80-20,11-
06 mar 202433,8033,8033,8033,80-20,11-
05 mar 202433,4033,4033,4033,40-19,88-
04 mar 202433,8033,8033,8033,80-20,11-
01 mar 202433,8033,8033,8033,80-20,11-
29 feb 202433,4033,4033,4033,40-19,88-
28 feb 202433,6033,8033,6033,60-20,00-
27 feb 202435,4035,4035,4035,40-21,07-
26 feb 202434,6034,8034,6034,60-20,59-
23 feb 202434,6034,6034,6034,60-20,59-
22 feb 202434,6036,4034,6036,40-21,66110
21 feb 202434,4034,4034,4034,40-20,47-
20 feb 202432,6032,6032,6032,60-19,40-
19 feb 202432,6032,6032,6032,60-19,40-
16 feb 202432,6032,6032,6032,60-19,40-
15 feb 202432,4032,4032,4032,40-19,28-
14 feb 202432,8032,8032,8032,80-19,52-
13 feb 202433,4033,4033,4033,40-19,8850
12 feb 202432,6034,0032,6032,60-19,4050
09 feb 202432,6032,6032,6032,60-19,4030
08 feb 202439,0039,0039,0039,00-23,21-
07 feb 202439,0039,0039,0039,00-23,21-
06 feb 202439,0039,0039,0039,00-23,21-
05 feb 202439,0039,0039,0039,00-23,21100
02 feb 202440,6040,6040,6040,60-24,16-
01 feb 202440,6040,6040,6040,60-24,16-
31 gen 202441,0041,0040,8040,80-24,28-
30 gen 202441,8041,8041,8041,80-24,87-
29 gen 202441,4041,4041,4041,40-24,64-
26 gen 202441,2041,2041,2041,20-24,52-
25 gen 202441,2041,2041,2041,20-24,52-
*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...