Italia markets closed

OMV Aktiengesellschaft (OMV.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,24+0,88 (+1,94%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202445,6646,2445,0246,2446,24950.420
30 mag 202445,8045,9845,1045,3645,36291.091
29 mag 202446,8046,8045,3045,8245,82638.698
28 mag 202447,0047,1646,3846,5246,52271.514
27 mag 202446,6647,2046,5046,9046,90164.533
24 mag 202446,7846,8846,2446,6446,64362.928
23 mag 202446,5447,1846,4047,0647,06355.705
22 mag 202447,9047,9046,4046,5846,58728.566
21 mag 202447,6048,1447,5448,0848,08354.417
20 mag 202447,5048,0847,4047,5247,52376.112
17 mag 202446,5047,5846,4847,5047,50440.367
16 mag 202447,1447,2846,6446,8046,80325.728
15 mag 202447,6847,6846,7847,1247,12517.648
14 mag 202447,5047,7647,2047,3847,38373.028
13 mag 202447,1047,4646,9647,1647,16467.814
10 mag 202446,4647,3046,4646,8446,84465.669
09 mag 202445,1246,6045,1246,4646,46414.453
08 mag 202444,9045,4244,5845,3445,34342.021
07 mag 202444,3644,9844,2244,9044,90366.845
06 mag 202444,3044,5844,0644,1444,14252.115
03 mag 202444,0844,6843,7444,1444,14421.413
02 mag 202444,3044,6043,3243,8043,80551.709
30 apr 202443,7045,9043,7044,6844,68946.317
29 apr 202443,4043,7643,3843,5843,58407.808
26 apr 202443,7043,8443,1243,2643,26362.684
25 apr 202443,3043,6643,0443,6643,66315.788
24 apr 202443,9243,9243,0843,2243,22408.392
23 apr 202443,8043,9643,5243,7043,70308.918
22 apr 202443,6643,7643,2243,6243,62256.588
19 apr 202443,9444,2043,1243,5843,58308.111
18 apr 202444,0044,1043,6043,8843,88341.465
17 apr 202443,9444,3243,7044,0644,06340.309
16 apr 202444,2844,3443,5644,0444,04353.319
15 apr 202445,0045,0044,3044,4444,44313.386
12 apr 202443,7645,0043,7645,0045,00368.504
11 apr 202443,6044,4043,4443,7043,70393.818
10 apr 202444,0244,1442,8043,6643,66512.335
09 apr 202445,1045,2643,8643,8843,88659.539
08 apr 202445,2645,3844,9845,0845,08336.247
05 apr 202444,7645,5644,7245,2845,28368.742
04 apr 202444,8644,9644,3244,9044,90253.162
03 apr 202444,3644,8844,2044,8844,88411.561
02 apr 202444,0044,9844,0044,2844,28488.432
28 mar 202443,4943,8643,1843,8643,86448.439
27 mar 202443,1543,2142,9042,9142,91287.863
26 mar 202443,2843,5943,1943,3143,31304.001
25 mar 202443,0343,4642,9143,2143,21231.103
22 mar 202442,4143,5742,4143,0243,02233.371
21 mar 202442,9043,1142,4542,6442,64409.373
20 mar 202442,0542,7942,0242,6142,61372.867
19 mar 202441,7742,3541,5042,2642,26403.543
18 mar 202441,6342,0741,5041,9041,90367.616
15 mar 202441,7142,2241,3941,3941,392.552.481
14 mar 202441,4041,6741,0841,6741,67496.266
13 mar 202440,5541,5140,4041,3641,36456.359
12 mar 202440,3940,8540,2240,4140,41340.495
11 mar 202440,0040,2139,8240,1040,10267.728
08 mar 202440,3840,5139,9139,9139,91376.221
07 mar 202440,6940,6939,9139,9739,97566.630
06 mar 202440,6041,1340,3940,5240,52474.787
05 mar 202440,5740,8840,0540,6040,60455.551
04 mar 202440,9741,3540,7240,7840,78346.837
01 mar 202441,0141,1740,7740,8140,81329.769
29 feb 202440,5041,1040,4040,7440,74742.761
28 feb 202440,8940,8940,4340,6040,60223.583
27 feb 202440,3541,1240,3040,6840,68304.600
26 feb 202440,6540,6540,1340,3440,34199.720
23 feb 202441,2541,5340,4040,5940,59335.831
22 feb 202441,8742,3741,3641,5541,55276.062
21 feb 202441,1741,9940,7341,6841,68401.536
20 feb 202441,1841,6840,7940,8040,80347.351
19 feb 202440,9041,4740,6640,9740,97243.252
16 feb 202440,5541,1240,3140,6640,66478.846
15 feb 202440,1040,2839,6540,1540,15211.229
14 feb 202440,4140,5539,9440,0540,05250.507
13 feb 202440,1540,7540,0040,2440,24290.261
12 feb 202439,6840,0539,2539,8539,85374.760
09 feb 202440,0040,0439,3539,4339,43300.524
08 feb 202439,8239,9739,2339,7539,75221.486
07 feb 202440,0540,2539,5939,6239,62284.819
06 feb 202440,0040,7040,0040,0240,02303.241
05 feb 202440,5040,8639,7539,7739,77508.207
02 feb 202441,4041,6640,3940,3940,39610.887
01 feb 202441,5242,0141,2741,5741,57554.577
31 gen 202440,2041,4140,1541,3141,31916.030
30 gen 202440,5040,7040,1540,1640,16272.809
29 gen 202439,9941,1039,9740,3940,39480.147
26 gen 202439,4039,9539,3539,5739,57307.403
25 gen 202438,8239,2938,7439,2339,23229.922
24 gen 202438,2938,8538,2238,8038,80250.965
23 gen 202438,2538,5838,1438,2538,25329.840
22 gen 202438,1838,3837,6838,1238,12276.661
19 gen 202438,2038,3437,8137,8137,81189.446
18 gen 202438,0038,1537,7437,9937,99306.699
17 gen 202438,3938,4537,5737,8537,85458.101
16 gen 202438,6139,3938,4738,9438,94219.488
15 gen 202439,0039,1038,5938,8038,80180.042
12 gen 202438,3139,2438,1538,7438,74371.785
11 gen 202438,6938,6938,1138,1138,11355.463
10 gen 202438,5939,0338,5038,5038,50291.513
*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...