OVS.MI - OVS S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 giu 2018 | 2,91 | 2,91 | 2,62 | 2,85 | 2,85 | 7.593.994 |
| 21 giu 2018 | 2,90 | 3,04 | 2,78 | 2,89 | 2,89 | 10.375.394 |
| 20 giu 2018 | 2,74 | 2,76 | 2,68 | 2,72 | 2,72 | 1.771.769 |
| 19 giu 2018 | 2,75 | 2,75 | 2,65 | 2,71 | 2,71 | 1.590.506 |
| 18 giu 2018 | 2,74 | 2,78 | 2,71 | 2,77 | 2,77 | 969.063 |
| 15 giu 2018 | 2,84 | 2,84 | 2,71 | 2,72 | 2,72 | 3.022.646 |
| 14 giu 2018 | 2,83 | 2,85 | 2,80 | 2,85 | 2,85 | 1.277.780 |
| 13 giu 2018 | 2,82 | 2,86 | 2,82 | 2,83 | 2,83 | 1.171.522 |
| 12 giu 2018 | 2,87 | 2,90 | 2,80 | 2,83 | 2,83 | 2.075.750 |
| 11 giu 2018 | 2,91 | 2,95 | 2,81 | 2,87 | 2,87 | 2.585.082 |
| 08 giu 2018 | 2,97 | 2,97 | 2,89 | 2,90 | 2,90 | 810.626 |
| 07 giu 2018 | 3,03 | 3,04 | 2,92 | 2,97 | 2,97 | 1.478.164 |
| 06 giu 2018 | 3,02 | 3,04 | 2,98 | 3,00 | 3,00 | 1.244.555 |
| 05 giu 2018 | 2,99 | 3,07 | 2,99 | 3,01 | 3,01 | 1.527.808 |
| 04 giu 2018 | 3,14 | 3,14 | 2,98 | 2,99 | 2,99 | 2.133.570 |
| 01 giu 2018 | 3,05 | 3,10 | 3,04 | 3,10 | 3,10 | 1.943.870 |
| 31 mag 2018 | - | - | - | - | - | - |
| 30 mag 2018 | 3,10 | 3,13 | 3,02 | 3,05 | 3,05 | 2.254.005 |
| 29 mag 2018 | 3,28 | 3,28 | 3,03 | 3,06 | 3,06 | 3.712.756 |
| 28 mag 2018 | 3,42 | 3,47 | 3,26 | 3,29 | 3,29 | 1.451.516 |
| 25 mag 2018 | 3,38 | 3,41 | 3,34 | 3,41 | 3,41 | 2.061.262 |
| 24 mag 2018 | 3,39 | 3,46 | 3,36 | 3,38 | 3,38 | 1.850.695 |
| 23 mag 2018 | 3,46 | 3,47 | 3,39 | 3,40 | 3,40 | 2.492.376 |
| 22 mag 2018 | 3,53 | 3,56 | 3,44 | 3,47 | 3,47 | 1.954.555 |
| 21 mag 2018 | 3,54 | 3,58 | 3,46 | 3,54 | 3,54 | 1.720.838 |
| 18 mag 2018 | 3,63 | 3,63 | 3,49 | 3,53 | 3,53 | 1.757.049 |
| 17 mag 2018 | 3,61 | 3,64 | 3,56 | 3,63 | 3,63 | 1.831.537 |
| 16 mag 2018 | 3,71 | 3,75 | 3,55 | 3,61 | 3,61 | 3.722.122 |
| 15 mag 2018 | 3,78 | 3,82 | 3,70 | 3,72 | 3,72 | 1.562.862 |
| 14 mag 2018 | 3,78 | 3,81 | 3,75 | 3,80 | 3,80 | 1.124.877 |
| 11 mag 2018 | 3,79 | 3,85 | 3,73 | 3,81 | 3,81 | 3.536.036 |
| 10 mag 2018 | 3,78 | 3,80 | 3,70 | 3,77 | 3,77 | 1.700.193 |
| 09 mag 2018 | 3,80 | 3,82 | 3,76 | 3,76 | 3,76 | 1.741.145 |
| 08 mag 2018 | 3,78 | 3,79 | 3,69 | 3,78 | 3,78 | 2.358.666 |
| 07 mag 2018 | 3,82 | 3,83 | 3,73 | 3,77 | 3,77 | 2.845.855 |
| 04 mag 2018 | 3,69 | 3,81 | 3,68 | 3,80 | 3,80 | 5.528.840 |
| 03 mag 2018 | 3,61 | 3,72 | 3,60 | 3,69 | 3,69 | 4.318.189 |
| 02 mag 2018 | 3,51 | 3,62 | 3,48 | 3,61 | 3,61 | 3.746.153 |
| 30 apr 2018 | 3,52 | 3,55 | 3,43 | 3,53 | 3,53 | 2.069.309 |
| 27 apr 2018 | 3,37 | 3,53 | 3,35 | 3,50 | 3,50 | 5.323.945 |
| 26 apr 2018 | 3,43 | 3,46 | 3,31 | 3,35 | 3,35 | 6.542.586 |
| 25 apr 2018 | 3,44 | 3,49 | 3,40 | 3,46 | 3,46 | 2.357.160 |
| 24 apr 2018 | 3,43 | 3,52 | 3,40 | 3,44 | 3,44 | 4.412.867 |
| 23 apr 2018 | 3,50 | 3,53 | 3,35 | 3,40 | 3,40 | 6.931.437 |
| 20 apr 2018 | 3,48 | 3,71 | 3,46 | 3,48 | 3,48 | 18.391.621 |
| 19 apr 2018 | 4,70 | 4,70 | 3,39 | 3,39 | 3,39 | 38.023.928 |
| 18 apr 2018 | 5,00 | 5,05 | 4,93 | 4,99 | 4,99 | 1.630.464 |
| 17 apr 2018 | 5,03 | 5,05 | 4,95 | 4,96 | 4,96 | 767.724 |
| 16 apr 2018 | 5,01 | 5,11 | 4,96 | 5,00 | 5,00 | 1.805.672 |
| 13 apr 2018 | 4,96 | 5,00 | 4,93 | 4,99 | 4,99 | 593.760 |
| 12 apr 2018 | 4,93 | 4,95 | 4,90 | 4,94 | 4,94 | 661.615 |
| 11 apr 2018 | 4,99 | 5,00 | 4,89 | 4,91 | 4,91 | 854.890 |
| 10 apr 2018 | 4,95 | 5,08 | 4,92 | 4,97 | 4,97 | 1.362.537 |
| 09 apr 2018 | 5,01 | 5,04 | 4,90 | 4,91 | 4,91 | 727.713 |
| 06 apr 2018 | 4,98 | 5,14 | 4,95 | 5,02 | 5,02 | 1.811.519 |
| 05 apr 2018 | 5,07 | 5,07 | 4,93 | 4,97 | 4,97 | 1.321.803 |
| 04 apr 2018 | 4,95 | 5,03 | 4,87 | 4,98 | 4,98 | 1.438.892 |
| 03 apr 2018 | 4,98 | 5,04 | 4,92 | 4,97 | 4,97 | 895.597 |
| 29 mar 2018 | 5,02 | 5,08 | 4,94 | 4,98 | 4,98 | 1.580.200 |
| 28 mar 2018 | 5,25 | 5,25 | 4,98 | 5,01 | 5,01 | 2.746.520 |
| 27 mar 2018 | 5,43 | 5,43 | 5,22 | 5,25 | 5,25 | 1.106.120 |
| 26 mar 2018 | 5,31 | 5,36 | 5,20 | 5,22 | 5,22 | 834.794 |
| 23 mar 2018 | 5,39 | 5,39 | 5,30 | 5,32 | 5,32 | 697.962 |
| 22 mar 2018 | 5,46 | 5,51 | 5,34 | 5,37 | 5,37 | 596.794 |
| 21 mar 2018 | 5,51 | 5,59 | 5,45 | 5,46 | 5,46 | 408.550 |
| 20 mar 2018 | 5,47 | 5,59 | 5,45 | 5,51 | 5,51 | 640.341 |
| 19 mar 2018 | 5,47 | 5,50 | 5,40 | 5,48 | 5,48 | 263.571 |
| 16 mar 2018 | 5,63 | 5,63 | 5,47 | 5,51 | 5,51 | 429.074 |
| 15 mar 2018 | 5,53 | 5,59 | 5,51 | 5,57 | 5,57 | 307.101 |
| 14 mar 2018 | 5,56 | 5,68 | 5,55 | 5,55 | 5,55 | 689.201 |
| 13 mar 2018 | 5,52 | 5,63 | 5,49 | 5,57 | 5,57 | 646.970 |
| 12 mar 2018 | 5,43 | 5,49 | 5,41 | 5,49 | 5,49 | 385.423 |
| 09 mar 2018 | 5,45 | 5,48 | 5,41 | 5,43 | 5,43 | 369.883 |
| 08 mar 2018 | 5,43 | 5,49 | 5,41 | 5,47 | 5,47 | 299.345 |
| 07 mar 2018 | 5,39 | 5,46 | 5,36 | 5,41 | 5,41 | 694.570 |
| 06 mar 2018 | 5,40 | 5,43 | 5,33 | 5,36 | 5,36 | 734.315 |
| 05 mar 2018 | 5,28 | 5,40 | 5,24 | 5,38 | 5,38 | 509.507 |
| 02 mar 2018 | 5,30 | 5,35 | 5,24 | 5,32 | 5,32 | 744.274 |
| 01 mar 2018 | 5,34 | 5,39 | 5,27 | 5,28 | 5,28 | 818.561 |
| 28 feb 2018 | 5,47 | 5,47 | 5,38 | 5,38 | 5,38 | 493.334 |
| 27 feb 2018 | 5,51 | 5,57 | 5,45 | 5,48 | 5,48 | 464.851 |
| 26 feb 2018 | 5,48 | 5,55 | 5,47 | 5,51 | 5,51 | 321.035 |
| 23 feb 2018 | 5,46 | 5,51 | 5,41 | 5,43 | 5,43 | 275.148 |
| 22 feb 2018 | 5,43 | 5,47 | 5,40 | 5,45 | 5,45 | 400.779 |
| 21 feb 2018 | 5,49 | 5,51 | 5,41 | 5,45 | 5,45 | 509.961 |
| 20 feb 2018 | 5,58 | 5,62 | 5,45 | 5,49 | 5,49 | 526.494 |
| 19 feb 2018 | 5,63 | 5,66 | 5,57 | 5,58 | 5,58 | 224.617 |
| 16 feb 2018 | 5,57 | 5,64 | 5,55 | 5,64 | 5,64 | 409.681 |
| 15 feb 2018 | 5,58 | 5,62 | 5,49 | 5,55 | 5,55 | 367.403 |
| 14 feb 2018 | 5,53 | 5,56 | 5,45 | 5,53 | 5,53 | 383.532 |
| 13 feb 2018 | 5,51 | 5,57 | 5,45 | 5,50 | 5,50 | 547.962 |
| 12 feb 2018 | 5,61 | 5,66 | 5,51 | 5,51 | 5,51 | 551.130 |
| 09 feb 2018 | 5,59 | 5,62 | 5,48 | 5,59 | 5,59 | 758.693 |
| 08 feb 2018 | 5,65 | 5,75 | 5,55 | 5,55 | 5,55 | 772.216 |
| 07 feb 2018 | 5,72 | 5,73 | 5,60 | 5,68 | 5,68 | 885.788 |
| 06 feb 2018 | 5,56 | 5,68 | 5,53 | 5,61 | 5,61 | 1.188.745 |
| 05 feb 2018 | 5,78 | 5,78 | 5,66 | 5,73 | 5,73 | 824.107 |
| 02 feb 2018 | 5,99 | 5,99 | 5,81 | 5,82 | 5,82 | 1.085.339 |
| 01 feb 2018 | 6,00 | 6,05 | 5,95 | 6,01 | 6,01 | 893.558 |
| 31 gen 2018 | 5,95 | 6,03 | 5,93 | 5,97 | 5,97 | 858.550 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
