Italia markets closed

OMV Aktiengesellschaft (OMV.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
55,08+0,84 (+1,55%)
Alla chiusura: 07:40PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 202254,9255,0854,8655,0855,081.500
17 gen 202253,8454,2453,8454,2454,24600
14 gen 202253,1453,9053,1453,2853,28800
13 gen 202254,7254,7253,4453,4453,443.690
12 gen 202255,1856,0055,1655,1655,16440
11 gen 202254,1255,0054,1254,9054,90793
10 gen 202253,8654,0453,8654,0454,04353
07 gen 202253,4454,5053,4454,0054,001.249
06 gen 202252,2852,2852,2852,2852,28-
05 gen 202251,7453,0051,7452,7252,72336
04 gen 202251,2252,2851,2252,2852,28255
03 gen 202250,1250,4049,6850,4050,401.412
30 dic 202150,1250,1250,0850,1050,1030
29 dic 202150,0850,8450,0450,0450,04510
28 dic 202149,9350,8049,9350,8050,80200
27 dic 202149,7849,7849,7849,7849,78-
23 dic 202149,5849,5849,5849,5849,58-
22 dic 202149,6250,0049,6249,9149,91450
21 dic 202148,1149,2948,1149,2949,29520
20 dic 202148,3748,3747,6248,3348,331.226
17 dic 202149,6649,6648,8248,8248,82470
16 dic 202148,5250,1848,5250,1850,18190
15 dic 202148,8548,8548,6948,6948,69170
14 dic 202148,5748,5748,5748,5748,57-
13 dic 202149,5349,5349,2249,2249,22200
10 dic 202149,4849,4849,0049,0049,00580
09 dic 202150,2850,2849,6749,6749,6710
08 dic 202150,4650,4650,4650,4650,46-
07 dic 202149,7550,4049,7550,2450,2470
06 dic 202148,1249,5248,1249,5249,52612
03 dic 202147,7148,7047,7148,7048,7011
02 dic 202147,1947,1946,9446,9946,99130
01 dic 202147,2648,2647,2648,2648,26534
30 nov 202146,8846,8846,2446,8246,821.110
29 nov 202146,4047,8046,4047,5547,55883
26 nov 202149,9549,9546,3747,5947,592.094
25 nov 202150,6050,7450,5050,7050,70285
24 nov 202150,6650,6650,6650,6650,66-
23 nov 202149,7951,0849,7951,0851,08263
22 nov 202148,9349,5048,9349,5049,50720
19 nov 202151,6851,6849,0349,0349,03460
18 nov 202153,0653,0651,1051,1051,10320
17 nov 202152,9252,9652,9252,9652,96550
16 nov 202152,6853,6852,6853,5853,5855
15 nov 202152,9253,1052,9253,1053,10111
12 nov 202154,1854,1854,1854,1854,1820
11 nov 202153,9053,9053,1653,1653,16730
10 nov 202153,6854,4653,5854,0654,06570
09 nov 202154,0854,1254,0854,1254,1248
08 nov 202153,9054,6453,7653,8053,80538
05 nov 202152,8654,2652,8653,6453,64812
04 nov 202152,6053,3852,6053,3853,38250
03 nov 202153,5253,5252,5652,5652,5623
02 nov 202154,1254,1253,0453,0453,04200
01 nov 202152,8655,0052,8654,5054,50469
29 ott 202153,9653,9653,0053,0053,00440
28 ott 202154,0054,0054,0054,0054,00250
27 ott 202154,5855,9053,5054,4854,481.350
26 ott 202155,0455,3254,8054,8054,80680
25 ott 202154,1855,5054,1855,5055,50966
22 ott 202153,7454,0453,7454,0454,0435
21 ott 202154,5254,5253,4453,6253,621.310
20 ott 202154,3654,9854,0854,6454,641.286
19 ott 202154,6054,6054,3054,4054,40845
18 ott 202154,9654,9654,1054,6454,64475
15 ott 202153,6654,8253,6654,3054,30450
14 ott 202152,7852,7852,7852,7852,78-
13 ott 202152,8452,8452,5652,5652,56114
12 ott 202152,3653,0052,3653,0053,00100
11 ott 202152,0653,4452,0653,3453,34970
08 ott 202152,3052,3052,3052,3052,3010
07 ott 202153,5453,5451,3451,3451,34182
06 ott 202153,8053,8053,8053,8053,8050
05 ott 202153,0654,2653,0654,2654,26660
04 ott 202152,4052,4052,4052,4052,40300
01 ott 202151,7051,7051,7051,7051,70-
30 set 202150,8051,8450,8051,8451,84271
29 set 202150,9251,5450,9250,9850,98477
28 set 202152,1853,0851,9051,9051,901.170
27 set 202151,2252,8851,2252,3652,36594
24 set 202151,3451,9651,3451,3651,361.000
23 set 202150,6251,6450,6251,5251,52870
22 set 202149,2449,2449,2449,2449,24-
21 set 202148,3848,3848,3848,3848,38-
20 set 202148,6848,6948,5948,6948,69300
17 set 202149,7149,7149,3849,3849,387
16 set 202149,9950,8849,9950,0050,003.623
15 set 202148,9150,5648,9150,5650,561.226
14 set 202147,7949,2047,7949,2049,20260
13 set 202147,0047,8747,0047,8747,8782
10 set 202147,2447,2446,9446,9446,94200
09 set 202148,0048,0047,5047,5047,50440
08 set 202147,8648,5747,8648,5748,57260
07 set 202147,1447,5947,1447,5947,59100
06 set 202147,3747,3747,2247,2247,22110
03 set 202147,5047,5047,5047,5047,50-
02 set 202146,6746,6746,6746,6746,67-
01 set 202146,5647,5046,5647,5047,50150
31 ago 202147,0847,8247,0847,8247,82160
30 ago 202147,7047,7047,6647,6647,6633
*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...