Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.299,32 +213,52 (+0,56%) Nasdaq
15.959,81 +348,05 (+2,23%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,89 +0,32 (+0,38%) Bitcoin EUR
59.588,16 -652,95 (-1,08%)
OMV Aktiengesellschaft (OMV.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:22PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 43,76 | 43,80 | 43,12 | 43,22 | 43,22 | 1.382 |
| 25 apr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
| 24 apr 2024 | 43,88 | 43,88 | 43,32 | 43,40 | 43,40 | 440 |
| 23 apr 2024 | 43,78 | 43,96 | 43,58 | 43,84 | 43,84 | 1.430 |
| 22 apr 2024 | 43,96 | 44,00 | 43,20 | 44,00 | 44,00 | 2.469 |
| 19 apr 2024 | 43,94 | 44,18 | 43,26 | 43,98 | 43,98 | 1.606 |
| 18 apr 2024 | 44,32 | 44,32 | 43,66 | 44,18 | 44,18 | 1.203 |
| 17 apr 2024 | 44,08 | 44,10 | 43,94 | 44,02 | 44,02 | 3.552 |
| 16 apr 2024 | 44,10 | 44,16 | 43,74 | 44,06 | 44,06 | 2.011 |
| 15 apr 2024 | 44,88 | 45,20 | 44,52 | 44,74 | 44,74 | 1.174 |
| 12 apr 2024 | 43,78 | 44,96 | 43,78 | 44,80 | 44,80 | 360 |
| 11 apr 2024 | 43,78 | 44,28 | 43,76 | 43,76 | 43,76 | 591 |
| 10 apr 2024 | 44,20 | 44,20 | 43,06 | 43,56 | 43,56 | 768 |
| 09 apr 2024 | 45,12 | 45,12 | 43,94 | 44,02 | 44,02 | 3.910 |
| 08 apr 2024 | 45,36 | 45,36 | 45,02 | 45,26 | 45,26 | 1.874 |
| 05 apr 2024 | 44,68 | 45,60 | 44,68 | 45,60 | 45,60 | 980 |
| 04 apr 2024 | 44,88 | 44,94 | 44,52 | 44,74 | 44,74 | 2.404 |
| 03 apr 2024 | 44,48 | 44,88 | 44,36 | 44,88 | 44,88 | 1.920 |
| 02 apr 2024 | 43,94 | 44,94 | 43,94 | 44,48 | 44,48 | 4.848 |
| 28 mar 2024 | 43,20 | 43,71 | 43,20 | 43,71 | 43,71 | 1.382 |
| 27 mar 2024 | 43,57 | 43,57 | 42,90 | 42,90 | 42,90 | 863 |
| 26 mar 2024 | 43,40 | 43,45 | 43,24 | 43,38 | 43,38 | 1.104 |
| 25 mar 2024 | 42,90 | 43,44 | 42,90 | 43,44 | 43,44 | 1.009 |
| 22 mar 2024 | 42,43 | 43,29 | 42,43 | 43,27 | 43,27 | 1.921 |
| 21 mar 2024 | 42,85 | 43,01 | 42,55 | 42,55 | 42,55 | 3.497 |
| 20 mar 2024 | 42,22 | 42,63 | 42,22 | 42,62 | 42,62 | 828 |
| 19 mar 2024 | 41,81 | 42,42 | 41,81 | 42,40 | 42,40 | 1.151 |
| 18 mar 2024 | 41,80 | 42,09 | 41,80 | 42,09 | 42,09 | 1.290 |
| 15 mar 2024 | 41,60 | 42,11 | 41,52 | 41,52 | 41,52 | 4.590 |
| 14 mar 2024 | 41,15 | 41,55 | 41,15 | 41,50 | 41,50 | 2.325 |
| 13 mar 2024 | 40,62 | 41,31 | 40,59 | 41,03 | 41,03 | 1.350 |
| 12 mar 2024 | 40,24 | 40,82 | 40,24 | 40,40 | 40,40 | 1.200 |
| 11 mar 2024 | 40,21 | 40,21 | 40,00 | 40,00 | 40,00 | 585 |
| 08 mar 2024 | 40,20 | 40,38 | 39,97 | 40,32 | 40,32 | 1.273 |
| 07 mar 2024 | 40,31 | 40,31 | 39,99 | 40,00 | 40,00 | 859 |
| 06 mar 2024 | 40,74 | 40,91 | 40,49 | 40,49 | 40,49 | 205 |
| 05 mar 2024 | 40,32 | 40,82 | 40,07 | 40,82 | 40,82 | 835 |
| 04 mar 2024 | 40,99 | 41,00 | 40,75 | 40,86 | 40,86 | 1.570 |
| 01 mar 2024 | 41,15 | 41,15 | 40,90 | 41,01 | 41,01 | 1.134 |
| 29 feb 2024 | 40,60 | 41,07 | 40,60 | 41,07 | 41,07 | 1.072 |
| 28 feb 2024 | 40,76 | 40,80 | 40,45 | 40,45 | 40,45 | 1.465 |
| 27 feb 2024 | 40,47 | 40,84 | 40,40 | 40,84 | 40,84 | 461 |
| 26 feb 2024 | 40,96 | 40,96 | 40,17 | 40,54 | 40,54 | 4.924 |
| 23 feb 2024 | 41,71 | 41,71 | 40,53 | 40,83 | 40,83 | 2.032 |
| 22 feb 2024 | 41,92 | 42,26 | 41,39 | 41,88 | 41,88 | 2.012 |
| 21 feb 2024 | 40,99 | 41,86 | 40,99 | 41,83 | 41,83 | 1.927 |
| 20 feb 2024 | 40,85 | 41,65 | 40,77 | 40,90 | 40,90 | 2.660 |
| 19 feb 2024 | 41,20 | 41,20 | 40,92 | 41,05 | 41,05 | 917 |
| 16 feb 2024 | 40,21 | 41,06 | 40,21 | 40,95 | 40,95 | 3.130 |
| 15 feb 2024 | 40,31 | 40,31 | 39,80 | 40,21 | 40,21 | 1.750 |
| 14 feb 2024 | 40,29 | 40,48 | 40,25 | 40,39 | 40,39 | 473 |
| 13 feb 2024 | 39,94 | 40,69 | 39,94 | 40,50 | 40,50 | 1.302 |
| 12 feb 2024 | 39,85 | 40,08 | 39,64 | 40,08 | 40,08 | 638 |
| 09 feb 2024 | 40,08 | 40,08 | 39,45 | 39,90 | 39,90 | 3.600 |
| 08 feb 2024 | 39,85 | 40,09 | 39,33 | 40,09 | 40,09 | 1.671 |
| 07 feb 2024 | 40,27 | 40,27 | 39,61 | 39,94 | 39,94 | 1.965 |
| 06 feb 2024 | 40,07 | 40,28 | 40,07 | 40,13 | 40,13 | 789 |
| 05 feb 2024 | 40,90 | 40,90 | 39,91 | 40,41 | 40,41 | 762 |
| 02 feb 2024 | 41,69 | 41,69 | 40,54 | 40,54 | 40,54 | 2.000 |
| 01 feb 2024 | 41,00 | 41,91 | 41,00 | 41,40 | 41,40 | 5.943 |
| 31 gen 2024 | 40,42 | 41,77 | 40,20 | 41,77 | 41,77 | 739 |
| 30 gen 2024 | 40,60 | 40,71 | 40,33 | 40,37 | 40,37 | 1.131 |
| 29 gen 2024 | 40,22 | 40,74 | 40,05 | 40,70 | 40,70 | 1.758 |
| 26 gen 2024 | 39,21 | 39,86 | 39,21 | 39,86 | 39,86 | 390 |
| 25 gen 2024 | 38,85 | 39,50 | 38,85 | 39,50 | 39,50 | 1.494 |
| 24 gen 2024 | 38,46 | 38,90 | 38,46 | 38,90 | 38,90 | 202 |
| 23 gen 2024 | 38,19 | 38,42 | 38,19 | 38,39 | 38,39 | 280 |
| 22 gen 2024 | 38,34 | 38,34 | 38,10 | 38,10 | 38,10 | 1.451 |
| 19 gen 2024 | 38,24 | 38,25 | 37,93 | 37,93 | 37,93 | 122 |
| 18 gen 2024 | 38,14 | 38,14 | 37,80 | 37,90 | 37,90 | 2.050 |
| 17 gen 2024 | 38,76 | 38,76 | 37,67 | 37,94 | 37,94 | 2.227 |
| 16 gen 2024 | 38,74 | 38,88 | 38,69 | 38,88 | 38,88 | 729 |
| 15 gen 2024 | 39,18 | 39,18 | 38,79 | 38,83 | 38,83 | 295 |
| 12 gen 2024 | 38,64 | 39,10 | 38,33 | 39,10 | 39,10 | 752 |
| 11 gen 2024 | 38,95 | 38,95 | 38,30 | 38,39 | 38,39 | 2.580 |
| 10 gen 2024 | 38,92 | 38,92 | 38,64 | 38,64 | 38,64 | 1.015 |
| 09 gen 2024 | 39,05 | 39,35 | 38,84 | 38,90 | 38,90 | 645 |
| 08 gen 2024 | 40,27 | 40,27 | 38,82 | 39,18 | 39,18 | 2.665 |
| 05 gen 2024 | 40,04 | 40,48 | 40,04 | 40,38 | 40,38 | 1.271 |
| 04 gen 2024 | 40,09 | 40,50 | 40,09 | 40,40 | 40,40 | 1.343 |
| 03 gen 2024 | 40,66 | 40,66 | 39,67 | 39,95 | 39,95 | 1.460 |
| 02 gen 2024 | 39,92 | 40,30 | 39,87 | 39,87 | 39,87 | 1.444 |
| 29 dic 2023 | 39,54 | 39,56 | 39,42 | 39,56 | 39,56 | 595 |
| 28 dic 2023 | 39,93 | 40,02 | 39,50 | 39,60 | 39,60 | 2.762 |
| 27 dic 2023 | 39,37 | 39,89 | 39,37 | 39,89 | 39,89 | 1.442 |
| 22 dic 2023 | 39,19 | 39,50 | 39,19 | 39,43 | 39,43 | 255 |
| 21 dic 2023 | 39,20 | 39,32 | 39,08 | 39,24 | 39,24 | 5.110 |
| 20 dic 2023 | 39,69 | 39,93 | 39,05 | 39,22 | 39,22 | 4.530 |
| 19 dic 2023 | 40,27 | 40,27 | 39,68 | 39,68 | 39,68 | 603 |
| 18 dic 2023 | 39,98 | 40,71 | 39,97 | 40,30 | 40,30 | 580 |
| 15 dic 2023 | 40,23 | 40,77 | 40,16 | 40,16 | 40,16 | 1.327 |
| 14 dic 2023 | 39,08 | 40,30 | 39,08 | 40,30 | 40,30 | 1.797 |
| 13 dic 2023 | 38,37 | 39,04 | 38,25 | 39,00 | 39,00 | 510 |
| 12 dic 2023 | 38,94 | 38,94 | 38,35 | 38,35 | 38,35 | 736 |
| 11 dic 2023 | 39,18 | 39,18 | 38,71 | 38,88 | 38,88 | 355 |
| 08 dic 2023 | 38,74 | 39,01 | 38,71 | 39,01 | 39,01 | 3.558 |
| 07 dic 2023 | 38,59 | 38,79 | 38,47 | 38,79 | 38,79 | 1.688 |
| 06 dic 2023 | 39,01 | 39,01 | 38,65 | 38,79 | 38,79 | 1.660 |
| 05 dic 2023 | 38,98 | 39,25 | 38,74 | 39,18 | 39,18 | 602 |
| 04 dic 2023 | 39,82 | 39,82 | 38,90 | 38,90 | 38,90 | 880 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.