Italia markets close in 6 hours 34 minutes

OMV AG (OMV.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,86+0,20 (+0,49%)
In data: 10:20AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202441,0841,0840,6640,8640,86100
28 giu 202440,7040,8840,4240,6640,66100
27 giu 202440,5840,9040,5640,6040,6037
26 giu 202440,4640,7040,4240,5040,50-
25 giu 202439,7840,6839,7840,2840,28-
24 giu 202439,5839,8639,4039,7439,7433
21 giu 202439,6239,6239,2239,5039,50-
20 giu 202439,4439,7439,4439,5839,58-
19 giu 202439,5639,7239,2239,5839,58-
18 giu 202439,1439,6638,8839,5239,52-
17 giu 202439,4839,4838,7639,3639,36-
14 giu 202439,6039,7438,6639,3039,3050
13 giu 202440,4440,4439,2039,4639,46-
12 giu 202441,3241,3240,4240,4240,4230
11 giu 202441,6241,8240,8241,2041,20300
10 giu 202441,4641,7241,0441,4441,44200
07 giu 202441,1241,3840,9241,3641,36875
06 giu 202441,1441,2640,7641,1641,16-
05 giu 202441,2041,6040,2041,4041,40-
05 giu 20242.1 Dividendo
04 giu 202446,3246,3244,9245,6243,5270
03 giu 202446,7646,8446,0646,2444,11-
31 mag 202445,6646,1845,0846,1844,0530
30 mag 202445,9045,9045,1845,6243,52-
29 mag 202447,0447,0445,7046,1644,0470
28 mag 202447,1647,1646,4847,0644,89-
27 mag 202446,9447,1446,7047,1044,93-
24 mag 202446,8646,9446,4846,8244,66-
23 mag 202446,6047,1846,5246,8844,72-
22 mag 202447,9647,9646,3846,4844,34-
21 mag 202447,8848,1847,6447,9245,71-
20 mag 202447,5247,9647,4247,7045,50-
17 mag 202446,4047,5646,4047,2445,07-
16 mag 202447,4847,4846,7447,0044,84200
15 mag 202447,6647,6646,8647,5045,31-
14 mag 202447,6047,6047,2447,5045,3150
13 mag 202447,2247,4247,1247,3645,18-
10 mag 202446,3847,2446,3846,9444,78-
09 mag 202445,2646,5445,2646,3244,19-
08 mag 202445,0445,4044,6645,4043,31-
07 mag 202444,1045,0444,1045,0442,97-
06 mag 202444,2644,4244,1044,1042,07-
03 mag 202443,9844,4643,9844,1842,15-
02 mag 202444,8644,8643,6243,9441,92-
30 apr 202444,0045,3444,0044,7642,70-
29 apr 202443,6243,9443,4843,9441,92-
26 apr 202443,7843,7843,1643,4241,42-
25 apr 202443,2243,7843,1043,7441,73-
24 apr 202443,9443,9443,1243,3641,36-
23 apr 202443,8243,9843,5443,9441,92-
22 apr 202443,8044,0043,2643,8241,80-
19 apr 202444,0844,1643,2043,8041,78-
18 apr 202444,2844,2843,6844,2042,17-
17 apr 202443,9244,1443,7444,1042,07199
16 apr 202444,2044,2243,6444,2242,18250
15 apr 202445,2245,2244,2644,2842,24-
12 apr 202443,8844,9843,8844,7842,72-
11 apr 202443,8244,2843,5643,8241,80-
10 apr 202444,2444,2442,9043,7841,76100
09 apr 202445,1645,1644,0044,2442,20301
08 apr 202445,3845,4645,0045,4043,31157
05 apr 202444,8045,5244,8045,3443,25-
04 apr 202444,8844,8844,3844,6242,57-
03 apr 202444,5444,8844,2644,8642,791.000
02 apr 202444,1244,8444,1244,4442,39150
28 mar 202443,2643,9443,2643,9341,91-
27 mar 202443,6343,6342,9143,3841,38-
26 mar 202443,4243,4943,2843,4241,42-
25 mar 202442,9743,4342,9743,4341,43-
22 mar 202442,4443,4042,4443,2141,22-
21 mar 202442,9043,0942,4842,5540,5938
20 mar 202442,2642,7842,1142,7840,81591
19 mar 202441,8442,3241,8442,3240,37-
18 mar 202441,8542,0741,7841,8939,96-
15 mar 202441,6842,1941,5541,9039,97-
14 mar 202441,1741,5941,1741,4339,5250
13 mar 202440,6141,5040,5241,1139,22-
12 mar 202440,3440,7840,2640,6938,82100
11 mar 202439,9440,3439,8740,3438,48107
08 mar 202440,6040,6039,9640,3738,51-
07 mar 202440,4040,4039,9640,1938,34-
06 mar 202440,8041,0240,5040,5538,68-
05 mar 202440,6440,7840,1240,5838,71-
04 mar 202441,1141,2840,7340,7338,86-
01 mar 202441,1741,2240,8640,9539,06-
29 feb 202440,7341,2240,6041,2239,32-
28 feb 202440,7940,7940,4540,6138,74121
27 feb 202440,5341,0140,3440,8038,92260
26 feb 202441,0041,0040,1940,6038,7345
23 feb 202441,7841,7840,5440,8138,9339
22 feb 202441,9542,2741,3841,7639,84-
21 feb 202441,1841,9140,7841,9139,98300
20 feb 202440,9741,6440,8941,2139,31-
19 feb 202441,1741,4440,8841,3439,44-
16 feb 202440,2841,1540,2841,1539,26-
15 feb 202440,3340,3339,7640,1638,31750
14 feb 202440,3240,5240,0440,2438,39500
13 feb 202440,0140,6940,0140,3538,498
12 feb 202439,8540,0739,5540,0638,22-
09 feb 202440,1040,1039,4139,8438,01-
*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...