Italia markets closed

OMV Aktiengesellschaft (OMV.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,90-1,09 (-2,37%)
Al 09:36AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202244,7244,9044,7244,9044,90100
29 giu 202245,9945,9945,9945,9945,99-
28 giu 202245,0545,0545,0545,0545,05-
27 giu 202244,2144,2144,2144,2144,21-
24 giu 202243,1343,1343,1343,1343,13-
23 giu 202243,0543,2143,0543,2143,21200
22 giu 202244,0444,0443,0043,0043,00364
21 giu 202245,2545,2545,2545,2545,25120
20 giu 202243,8944,2843,8944,2144,21180
17 giu 202246,0146,0145,1745,1745,17140
16 giu 202248,7148,7145,5345,5345,53185
15 giu 202248,4048,8548,4048,8548,85300
14 giu 202249,2649,3848,0948,1248,12346
13 giu 202248,3948,5848,0548,1548,15405
10 giu 202252,4252,4248,3049,2249,221.530
10 giu 20222.3 Dividendo
09 giu 202255,5055,5054,3255,5053,20286
08 giu 202255,3855,4055,2055,4053,10740
07 giu 202254,2454,9654,2454,9652,68370
06 giu 202254,6055,3654,6055,3653,0784
03 giu 202253,6853,9053,6853,9051,671.020
02 giu 202253,5853,9653,0053,9651,721.144
01 giu 202253,8054,6853,8054,6852,41824
31 mag 202254,3456,0453,8654,2251,97362
30 mag 202253,9254,4453,9254,4452,18100
27 mag 202253,6253,8253,1653,2051,00508
26 mag 202252,8652,8652,8652,8650,67-
25 mag 202251,7853,2651,7853,2651,05250
24 mag 202251,5452,6651,5452,3250,151.453
23 mag 202250,2051,6250,2051,5449,401.140
20 mag 202249,2451,2249,2449,9347,86144
19 mag 202248,1049,2848,1049,1147,07253
18 mag 202248,5450,1648,5450,1648,08710
17 mag 202247,9947,9947,9947,9946,00-
16 mag 202246,2047,7146,2047,7045,72550
13 mag 202245,7645,7645,7645,7643,86-
12 mag 202245,6045,6045,5945,5943,70391
11 mag 202245,4445,4445,4445,4443,56-
10 mag 202245,3545,3545,1045,1843,311.448
09 mag 202248,2548,2545,2745,2743,391.010
06 mag 202248,1548,1548,1548,1546,1520
05 mag 202251,6251,6249,1649,1647,12300
04 mag 202250,2050,3450,2050,3448,256
03 mag 202249,3350,4449,3350,4248,33146
02 mag 202248,1149,1648,1148,8846,851.053
29 apr 202246,0849,2446,0849,2447,20322
28 apr 202244,0946,1944,0946,1944,28211
27 apr 202242,6343,3342,6343,3341,5324
26 apr 202244,6844,6843,3143,3141,52100
25 apr 202245,9545,9545,9545,9544,05-
22 apr 202245,6446,2245,6445,9544,05225
21 apr 202245,3947,0945,3947,0945,14350
20 apr 202245,3245,8145,3245,8143,91210
19 apr 202245,2345,5145,2345,5143,62275
14 apr 202245,0745,5245,0745,2943,41216
13 apr 202243,4445,1143,4445,1143,24170
12 apr 202242,6343,5242,6343,5241,72112
11 apr 202243,2443,2443,2443,2441,45-
08 apr 202242,6943,7342,6943,7341,92214
07 apr 202242,4642,4642,4642,4640,70-
06 apr 202242,5542,5542,5542,5540,79-
05 apr 202244,1744,1743,3043,3041,51473
04 apr 202244,0044,5444,0044,5442,69271
01 apr 202242,9744,3042,9744,2542,42175
31 mar 202243,6443,6443,4943,4941,6960
30 mar 202245,0845,0844,1044,1042,27254
29 mar 202242,4744,9742,4744,9143,0570
28 mar 202241,8643,0241,8642,1540,40179
25 mar 202241,0341,6640,4141,6639,93144
24 mar 202243,2743,3040,8040,9039,21395
23 mar 202243,3743,3742,4443,2041,41530
22 mar 202243,4843,8043,2643,2641,47337
21 mar 202242,0243,6042,0243,4841,68861
18 mar 202241,3441,3441,2141,2139,5010
17 mar 202242,8242,8241,2841,2839,57165
16 mar 202243,2144,0040,7941,8740,131.154
15 mar 202242,9042,9042,8842,8841,10300
14 mar 202243,0843,7842,5843,7841,97138
11 mar 202242,2743,1442,2742,4440,68285
10 mar 202242,5342,5342,0842,0840,3426
09 mar 202240,6842,5340,6842,5340,771.362
08 mar 202238,4341,5438,4341,4739,751.845
07 mar 202240,0040,1137,6039,4337,801.183
04 mar 202242,2242,2240,0040,1538,491.776
03 mar 202242,2244,1642,2242,6440,87640
02 mar 202240,0142,6039,2942,2940,54957
01 mar 202242,8342,8340,3040,4438,761.294
28 feb 202246,2646,2642,1643,0041,22585
25 feb 202246,3648,1345,5046,3144,391.554
24 feb 202249,3949,3944,8045,7143,82975
23 feb 202251,4251,4250,5250,7048,60313
22 feb 202249,4352,8849,4351,3449,21762
21 feb 202254,0854,0849,1549,1547,111.062
18 feb 202255,5255,5254,5654,5652,30110
17 feb 202257,2857,2855,9055,9053,58170
16 feb 202256,1656,1656,1656,1653,83-
15 feb 202255,6456,2055,6455,9053,58120
14 feb 202258,1458,1455,3855,3853,087.097
11 feb 202257,2257,9057,2257,9055,501.575
10 feb 202256,5057,8856,5057,8855,48958
*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...