Italia markets open in 1 hour 45 minutes

OMV Aktiengesellschaft (OMV.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,50+0,18 (+0,46%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202439,2639,7039,2639,5039,506.917
19 giu 202439,5239,8839,1839,3239,326.787
18 giu 202439,0639,4038,8239,0239,026.582
17 giu 202439,2439,3638,7838,8238,8210.808
14 giu 202439,3439,3638,6039,2639,2627.303
13 giu 202440,2640,5438,9839,6639,6618.225
12 giu 202441,0241,2240,4040,6240,6210.437
11 giu 202441,8041,9041,1441,2641,265.962
10 giu 202440,9441,8040,7841,8041,8012.309
07 giu 202441,4041,4440,9041,0241,028.224
06 giu 202441,2841,3440,5041,3441,3416.051
05 giu 202440,4841,5040,1041,0241,0239.465
05 giu 20242.1 Dividendo
04 giu 202445,7846,2644,7245,1643,0626.991
03 giu 202446,7847,2246,0046,3044,1526.001
31 mag 202445,2046,0445,0645,8043,676.606
30 mag 202445,5645,6845,1645,2043,105.133
29 mag 202446,4446,7645,3645,6443,5233.261
28 mag 202446,7246,9046,3046,3044,1511.063
27 mag 202446,5047,2446,4847,0044,8110.454
24 mag 202446,7646,7846,3446,4244,2613.582
23 mag 202446,7047,1246,5046,9044,728.669
22 mag 202447,8447,8446,4646,4844,3218.516
21 mag 202447,7848,3247,5848,3246,0719.731
20 mag 202447,5248,0047,4047,4045,2011.431
17 mag 202446,6647,5846,6647,4045,204.207
16 mag 202447,0247,2446,6046,6044,438.160
15 mag 202447,5847,5846,7646,8644,6810.332
14 mag 202447,6847,8047,2247,2245,028.837
13 mag 202447,2447,4646,9847,1644,9714.582
10 mag 202446,6647,2246,6246,9844,8015.110
09 mag 202445,3246,6845,1046,6844,5112.255
08 mag 202444,9045,4044,6045,4043,295.486
07 mag 202444,4244,9444,3644,8842,793.649
06 mag 202444,4444,5444,1044,3642,3015.474
03 mag 202444,0244,9443,8244,0842,036.473
02 mag 202444,1044,1443,3243,9841,938.351
30 apr 202444,8245,9044,5044,8442,7526.895
29 apr 202443,4843,8243,4643,6241,599.280
26 apr 202443,5243,7843,1043,1041,104.871
25 apr 202443,4243,4843,1043,3641,343.216
24 apr 202443,8443,9243,1243,1441,135.090
23 apr 202443,8244,0243,5043,8241,7811.324
22 apr 202443,8043,8043,1843,4241,405.626
19 apr 202444,1444,1443,1043,4441,424.479
18 apr 202444,1044,1043,5844,1042,053.979
17 apr 202443,9244,2043,7843,9641,921.006
16 apr 202444,1244,4043,6044,2642,203.578
15 apr 202444,9045,0044,4044,7042,628.017
12 apr 202444,0645,0044,0044,8442,754.777
11 apr 202443,8244,4043,2243,8841,849.276
10 apr 202444,0044,0042,8243,5841,5514.624
09 apr 202444,9044,9043,8444,1042,0511.732
08 apr 202445,2645,4045,0045,1843,084.971
05 apr 202445,0245,5844,9845,5843,4618.018
04 apr 202444,8445,0044,4045,0042,917.102
03 apr 202444,3444,7044,2244,6642,585.344
02 apr 202444,4445,0044,0644,5242,4515.641
28 mar 202443,2343,8743,2343,4341,419.116
27 mar 202443,2043,2042,9042,9040,915.557
26 mar 202443,2143,5343,2043,2041,193.194
25 mar 202443,2243,4842,9343,1041,105.073
22 mar 202442,5943,5042,5042,7240,737.349
21 mar 202442,8043,0742,4642,5240,549.258
20 mar 202442,1742,7742,0542,6440,667.089
19 mar 202441,9842,4041,7842,3240,354.279
18 mar 202441,6442,0741,5442,0540,094.988
15 mar 202441,7342,1841,5241,6839,747.545
14 mar 202441,4241,8641,1941,8639,919.983
13 mar 202440,4741,6040,4141,6039,675.691
12 mar 202440,2740,8340,2640,3138,447.097
11 mar 202439,8940,3739,8340,1538,2814.232
08 mar 202440,3740,4240,0040,0338,171.700
07 mar 202440,5040,5039,9140,0438,189.220
06 mar 202440,7541,0940,4240,7438,859.931
05 mar 202440,3841,0040,1041,0039,096.713
04 mar 202441,1041,3640,5740,5738,684.514
01 mar 202441,0241,1040,7740,9339,034.042
29 feb 202440,5141,1340,4940,9639,061.030
28 feb 202440,6840,7340,5040,5038,621.785
27 feb 202440,4841,0840,3340,8838,983.775
26 feb 202440,5540,6240,1240,4138,535.725
23 feb 202441,4241,4340,4340,8138,9112.819
22 feb 202442,1842,3641,3941,5039,579.939
21 feb 202440,8242,0040,7541,3539,4310.916
20 feb 202441,2041,6640,8641,1639,257.875
19 feb 202441,2041,4940,7641,3839,469.231
16 feb 202440,2741,1140,2740,8938,998.904
15 feb 202440,2540,4339,7340,4338,556.288
14 feb 202440,3740,4939,9840,2838,4110.916
13 feb 202440,1640,8040,0740,4538,578.500
12 feb 202439,5240,0539,3240,0538,1912.860
09 feb 202439,8039,8039,3639,6537,819.256
08 feb 202439,8640,0339,3240,0338,1721.080
07 feb 202440,0140,2139,5940,0138,1523.105
06 feb 202440,1540,7140,0540,2338,3617.962
05 feb 202440,5540,8539,7539,9138,0527.296
02 feb 202441,5941,5940,4540,5938,708.918
01 feb 202441,9042,0041,2941,7939,8517.426
31 gen 202440,4441,7240,2541,7239,7817.935
*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...