Italia markets open in 7 hours 48 minutes

OVS S.p.A. (OVS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6640-0,0140 (-0,52%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20242,69002,71602,63602,66402,66401.784.455
22 lug 20242,61002,70602,60002,67802,67801.548.095
19 lug 20242,58002,60602,56602,58802,5880386.818
18 lug 20242,62802,63002,57002,60002,6000442.458
17 lug 20242,63802,65402,59802,60802,6080583.978
16 lug 20242,64002,64602,58202,63602,6360432.756
15 lug 20242,70002,70002,63202,64602,6460588.827
12 lug 20242,61602,64802,59802,62602,6260299.959
11 lug 20242,59402,64802,56602,62402,6240866.226
10 lug 20242,58002,62002,55602,59602,5960851.909
09 lug 20242,59002,59002,54002,56602,5660610.541
08 lug 20242,59402,62402,56002,58802,5880455.097
05 lug 20242,59402,62602,57402,59402,5940826.656
04 lug 20242,57802,60402,57402,59802,5980601.069
03 lug 20242,56202,59202,55002,56802,5680712.415
02 lug 20242,55802,55802,51002,55602,5560829.139
01 lug 20242,50202,57602,50202,55202,55201.421.941
28 giu 20242,63402,63402,47402,48402,48401.784.241
27 giu 20242,62802,64002,60202,63202,63201.094.345
26 giu 20242,59002,62402,58602,61602,61601.042.547
25 giu 20242,67602,70602,58202,58402,58401.618.739
24 giu 20242,64802,71602,63002,69202,6920910.571
24 giu 20240.07 Dividendo
21 giu 20242,68602,73602,68602,72002,65001.115.365
20 giu 20242,70202,71802,65602,71002,6403778.835
19 giu 20242,74402,74402,69202,69202,6227864.476
18 giu 20242,68202,75602,68202,75602,68511.047.360
17 giu 20242,63402,70002,63402,65402,5857953.536
14 giu 20242,69802,71202,58802,63002,56231.810.627
13 giu 20242,86002,86002,62402,68602,61694.895.074
12 giu 20242,83602,85802,78602,82802,7552622.314
11 giu 20242,87002,89002,78802,81002,73771.099.183
10 giu 20242,77402,86402,76002,86202,78831.207.232
07 giu 20242,79002,82602,78202,79202,7201914.697
06 giu 20242,80202,84202,79202,79402,7221809.727
05 giu 20242,82202,88002,79402,80202,72991.050.361
04 giu 20242,86802,88802,80402,82202,74941.254.741
03 giu 20242,73802,88602,73802,86402,79032.805.127
31 mag 20242,71002,73202,66802,72602,65582.116.651
30 mag 20242,68602,75202,66802,72002,65001.397.819
29 mag 20242,71602,74002,69402,70402,63441.269.524
28 mag 20242,70002,75202,70002,72002,65001.238.916
27 mag 20242,68202,70602,67802,70602,6364646.234
24 mag 20242,63402,68002,62002,68002,61101.800.760
23 mag 20242,65002,69602,63802,69202,6227805.151
22 mag 20242,68002,68202,62402,65802,58961.098.310
21 mag 20242,70202,71802,66402,68002,6110815.588
20 mag 20242,68602,73402,68602,70202,6325869.286
17 mag 20242,69002,72402,68402,69202,62271.131.497
16 mag 20242,67002,69202,66202,69202,6227693.769
15 mag 20242,64802,69002,63002,67602,60711.719.985
14 mag 20242,62402,65802,60002,65002,58181.023.965
13 mag 20242,60802,64002,60002,63402,5662638.512
10 mag 20242,61002,64402,59202,61602,5487977.967
09 mag 20242,61002,61002,58602,58602,5194726.541
08 mag 20242,55002,60802,55002,60802,54091.128.424
07 mag 20242,53002,57802,51602,56002,49411.470.077
06 mag 20242,51602,54002,50002,51602,45131.276.768
03 mag 20242,47802,52802,46402,50002,43571.647.155
02 mag 20242,45202,45802,43602,45202,3889817.485
30 apr 20242,48802,49402,44602,45402,3908975.916
29 apr 20242,49002,51602,46602,48802,42401.756.940
26 apr 20242,46002,49602,44002,49602,43181.992.631
25 apr 20242,45002,45002,42202,43002,3675828.882
24 apr 20242,49202,49202,43002,44802,38501.592.182
23 apr 20242,46002,49202,46002,47002,40641.819.115
22 apr 20242,40002,46402,39802,44802,38502.277.715
19 apr 20242,30602,39602,30002,38002,31882.291.479
18 apr 20242,24402,35202,22602,33002,27005.253.609
17 apr 20242,16202,18202,13802,15202,09661.008.470
16 apr 20242,19402,21002,16602,17002,11421.068.397
15 apr 20242,20002,25802,20002,21802,16091.178.483
12 apr 20242,30402,32202,19202,19202,13562.633.013
11 apr 20242,24602,28802,24202,28002,22131.027.830
10 apr 20242,29202,29402,24602,25002,19211.119.362
09 apr 20242,31802,34402,27402,27402,21551.373.138
08 apr 20242,34602,38002,32402,32602,2661913.889
05 apr 20242,42602,43002,34602,35402,29341.885.729
04 apr 20242,48002,49202,42802,46002,39671.337.031
03 apr 20242,45002,49402,40802,47202,40842.512.831
02 apr 20242,42402,44602,36602,37402,31291.075.527
28 mar 20242,34002,43802,34002,43602,37332.701.823
27 mar 20242,32002,34602,30602,32602,26611.212.861
26 mar 20242,26802,32402,25402,31202,25251.029.779
25 mar 20242,25602,27002,22402,26002,2018598.175
22 mar 20242,24802,25802,24002,24802,1901319.959
21 mar 20242,29002,29602,24202,24802,1901641.430
20 mar 20242,27202,27802,25002,25802,1999600.270
19 mar 20242,25402,29202,23202,28802,2291762.778
18 mar 20242,26002,27802,24002,25402,1960821.497
15 mar 20242,27002,28202,24402,24602,1882824.828
14 mar 20242,24402,35002,24402,28602,22722.659.610
13 mar 20242,22002,25002,21002,24602,1882623.924
12 mar 20242,19602,23002,19002,22402,1668475.416
11 mar 20242,19202,21002,17002,19002,1336733.377
08 mar 20242,23802,23802,19802,19802,1414779.127
07 mar 20242,26802,26802,21602,22602,1687659.269
06 mar 20242,21002,27402,20802,26802,2096941.009
05 mar 20242,23202,23802,19802,20402,14731.022.233
04 mar 20242,23602,25202,22202,25002,1921656.205
*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...