OVS.MI - OVS S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 20232,57002,57202,51402,53002,5300428.234
05 giu 20232,54402,57202,53402,56402,5640576.978
02 giu 20232,52002,55802,47202,55802,5580687.835
01 giu 20232,48202,56202,45602,53402,53401.396.545
31 mag 20232,48802,53202,43402,45002,45001.073.460
30 mag 20232,51202,53402,49002,49802,4980389.239
29 mag 20232,51202,52602,46202,52202,5220609.802
26 mag 20232,53202,53202,46402,51402,5140943.407
25 mag 20232,55202,55402,50802,50802,5080981.071
24 mag 20232,61602,61602,54002,55602,55601.247.214
23 mag 20232,66202,67602,61202,63202,6320501.774
22 mag 20232,62602,67402,59402,66002,6600603.710
19 mag 20232,62802,64202,58602,61802,6180668.466
18 mag 20232,67002,68202,59202,60402,6040738.444
17 mag 20232,64402,65602,55002,64202,6420851.789
16 mag 20232,72202,72202,63602,64202,64201.247.634
15 mag 20232,71402,73602,70002,71602,7160408.308
12 mag 20232,76002,76002,68602,71802,7180940.912
11 mag 20232,71002,76002,71002,75402,7540711.850
10 mag 20232,78002,79002,71202,71202,7120752.909
09 mag 20232,71602,76802,70402,76602,76601.021.782
08 mag 20232,69002,73602,66602,71602,7160874.987
05 mag 20232,68002,69802,66402,67802,6780449.259
04 mag 20232,68802,69602,64602,64602,6460683.875
03 mag 20232,75002,77602,68602,70402,70401.175.289
02 mag 20232,73602,77802,70002,70602,70601.200.482
28 apr 20232,74202,74402,70002,72002,7200927.411
27 apr 20232,68202,75002,66002,71602,7160988.137
26 apr 20232,73802,73802,67402,69402,6940740.688
25 apr 20232,68402,75002,67802,73802,73801.149.222
24 apr 20232,71002,75202,66202,69402,69401.519.947
21 apr 20232,60402,72802,55202,72802,72803.661.533
20 apr 20232,69202,75602,48002,57602,57606.028.161
19 apr 20232,62002,67402,61202,65002,65001.769.297
18 apr 20232,52802,62002,51402,62002,62001.227.483
17 apr 20232,57002,61402,51202,51202,51201.333.815
14 apr 20232,54602,58402,52802,55602,5560787.490
13 apr 20232,50002,53402,49402,53202,5320527.515
12 apr 20232,46202,50802,46202,47802,4780605.662
11 apr 20232,47602,50802,46002,47402,4740803.761
06 apr 20232,46802,48402,45002,47202,4720765.803
05 apr 20232,49402,52402,45202,46802,4680931.437
04 apr 20232,49602,53002,45802,47202,47201.015.705
03 apr 20232,41402,52002,41002,49602,4960780.761
31 mar 20232,41002,43402,36802,41002,4100692.716
30 mar 20232,36602,42202,35002,41602,4160773.983
29 mar 20232,35002,37002,33002,36402,3640299.340
28 mar 20232,38802,38802,31202,33202,3320558.490
27 mar 20232,39402,39402,35202,36202,3620248.175
24 mar 20232,37002,39802,33202,35402,3540424.864
23 mar 20232,39802,42402,38802,38802,3880399.083
22 mar 20232,41202,43602,41002,42802,4280364.190
21 mar 20232,42402,45002,40802,42602,4260470.668
20 mar 20232,33802,40202,28402,38602,3860583.673
17 mar 20232,41202,44402,35002,35802,35801.271.017
16 mar 20232,36602,42602,35402,40202,40201.074.055
15 mar 20232,46002,46002,31202,34002,34001.140.913
14 mar 20232,42202,46802,39402,45602,4560731.435
13 mar 20232,50402,51002,38802,40402,40401.420.099
10 mar 20232,54002,54202,47602,51602,5160932.684
09 mar 20232,62202,62202,55202,55602,5560651.921
08 mar 20232,63002,65002,59002,61802,6180883.844
07 mar 20232,65002,66602,62402,63002,6300725.507
06 mar 20232,65002,65402,62202,64602,6460710.814
03 mar 20232,64002,65402,63202,64802,6480811.441
02 mar 20232,61402,63402,58802,62002,6200594.559
01 mar 20232,58802,63002,58602,61002,6100850.330
28 feb 20232,56602,60202,55802,57402,5740698.474
27 feb 20232,57402,59602,55402,57002,5700440.139
24 feb 20232,56002,59002,54402,54802,5480807.379
23 feb 20232,52802,57802,52602,56602,5660711.406
22 feb 20232,58202,58202,50002,53802,5380958.671
21 feb 20232,60002,60402,55402,58002,5800641.477
20 feb 20232,59802,61002,57402,59402,5940473.208
17 feb 20232,61202,63202,59802,61002,6100870.990
16 feb 20232,64002,64002,60002,63202,6320708.046
15 feb 20232,63202,64802,60402,62802,6280571.678
14 feb 20232,65002,65402,61202,63802,6380709.549
13 feb 20232,60402,65802,59002,65002,65001.194.310
10 feb 20232,65002,65202,57002,61402,61401.181.161
09 feb 20232,62002,68202,59802,65802,65801.810.532
08 feb 20232,58802,65602,57802,61002,61002.063.443
07 feb 20232,55402,60002,53402,56602,56601.150.571
06 feb 20232,53802,57802,50002,54002,54001.656.175
03 feb 20232,48802,61802,48802,55002,55003.532.503
02 feb 20232,52002,52002,44202,47402,47402.376.133
01 feb 20232,31202,58802,31002,50202,50209.704.504
31 gen 20232,20402,21202,17402,20202,2020788.765
30 gen 20232,20402,22002,18602,20402,2040679.474
27 gen 20232,22002,23202,20802,22002,2200595.172
26 gen 20232,24002,24002,20002,21402,2140824.751
25 gen 20232,24202,24202,18802,20402,2040668.787
24 gen 20232,26202,28002,22802,24202,2420609.733
23 gen 20232,28002,30202,26602,27002,2700691.923
20 gen 20232,24002,28002,21002,28002,28001.844.021
19 gen 20232,28602,31402,22202,22202,22201.565.756
18 gen 20232,30202,35002,26402,31002,31001.280.942
17 gen 20232,32002,34402,24002,31202,31201.127.083
16 gen 20232,35602,35602,32202,32202,3220490.453
13 gen 20232,34202,35802,32602,34002,3400753.001
*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...