Italia markets close in 7 hours 10 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4950+0,0340 (+2,33%)
Al 09:51AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 20221,47701,50601,47701,49501,4950265.950
06 lug 20221,45401,47701,42701,46101,46101.540.196
05 lug 20221,52401,54901,43001,43201,43201.378.679
04 lug 20221,52901,54001,47601,51701,5170898.006
01 lug 20221,54701,58401,49901,51001,51002.268.765
30 giu 20221,60001,62001,53601,55601,55602.717.090
29 giu 20221,60001,67001,58301,63001,63003.674.859
28 giu 20221,61001,65701,60001,62201,62201.855.038
27 giu 20221,61601,64601,57201,58101,5810919.115
24 giu 20221,61401,63601,56201,62401,62401.415.349
23 giu 20221,63301,65501,58801,60401,60401.575.240
22 giu 20221,60901,66501,57001,63901,63901.424.867
21 giu 20221,63101,68701,61801,62501,62501.894.133
20 giu 20221,58101,62101,56101,61201,61201.080.580
20 giu 20220.04 Dividendo
17 giu 20221,66101,66301,59001,60101,56102.799.416
16 giu 20221,75201,75201,63601,64301,60202.237.895
15 giu 20221,87501,93901,74001,74001,69653.330.633
14 giu 20221,83401,89501,76701,78701,74241.381.628
13 giu 20221,81601,84901,77001,80601,76091.767.586
10 giu 20221,99002,03401,87001,87101,82431.925.036
09 giu 20222,03002,04001,99402,01001,95981.224.002
08 giu 20222,03402,04402,00602,02601,9754961.563
07 giu 20222,03002,06402,00002,03001,97931.062.543
06 giu 20222,10002,12402,02402,04001,98901.517.349
03 giu 20222,02202,09201,98002,08202,03003.553.721
02 giu 20221,95102,01601,95002,01001,95981.109.703
01 giu 20221,99002,04401,93501,93701,88862.466.125
31 mag 20221,94901,96001,89001,90801,86031.003.290
30 mag 20221,88501,96001,87301,94401,89541.653.546
27 mag 20221,84601,90701,83501,85901,81261.498.702
26 mag 20221,72801,84101,72001,84101,79502.008.244
25 mag 20221,74601,75601,66001,71701,67412.247.192
24 mag 20221,79201,82601,72201,72201,67902.050.007
23 mag 20221,83401,84201,79001,82201,7765577.507
20 mag 20221,85001,86401,80201,80601,7609495.990
19 mag 20221,79101,84601,76801,84601,79991.016.257
18 mag 20221,86701,89001,80401,81401,7687999.861
17 mag 20221,81001,86801,81001,85601,80961.050.869
16 mag 20221,81001,83101,76801,79401,7492660.134
13 mag 20221,77301,83601,77301,81501,76971.148.697
12 mag 20221,69201,77101,66101,74801,7043843.208
11 mag 20221,69801,74101,67401,74001,69651.038.968
10 mag 20221,68901,71201,66901,66901,6273837.573
09 mag 20221,71501,72301,65101,65101,60981.431.462
06 mag 20221,75701,75801,70601,72101,67801.138.123
05 mag 20221,83501,86401,75001,75001,70631.541.060
04 mag 20221,86001,86001,77701,77901,73461.008.192
03 mag 20221,85101,85101,81601,82901,7833838.935
02 mag 20221,81901,84501,78701,81601,7706874.057
29 apr 20221,89001,90001,82901,84001,79401.220.548
28 apr 20221,86001,88501,83501,85001,8038928.278
27 apr 20221,77701,86801,74701,83901,79311.330.652
26 apr 20221,86301,86901,76401,76401,71991.964.099
25 apr 20221,85101,87101,78801,82201,77652.025.949
22 apr 20221,86401,92801,82201,89401,84673.202.786
21 apr 20221,90001,92901,89601,91901,87111.136.909
20 apr 20221,93101,94801,88401,89601,84861.707.274
19 apr 20221,86801,94701,85801,93001,88182.026.928
14 apr 20221,84401,92601,84301,87701,83011.816.338
13 apr 20221,79001,83301,77601,82801,78231.170.419
12 apr 20221,81501,84401,78101,80701,76192.239.744
11 apr 20221,85601,86701,81701,85201,8057664.307
08 apr 20221,87801,90801,83401,85701,81061.419.557
07 apr 20221,91101,92501,85201,85701,81061.419.458
06 apr 20221,95601,97501,85101,88501,83792.340.298
05 apr 20221,98202,03001,94601,95101,90231.172.726
04 apr 20222,02202,02201,93401,98901,93931.407.194
01 apr 20221,99802,03401,96702,01401,9637794.809
31 mar 20222,08402,08401,97001,97001,92082.404.158
30 mar 20222,10002,11802,05402,07002,01831.212.095
29 mar 20221,99002,12401,96202,10402,05143.986.114
28 mar 20221,91502,00601,90401,95001,90131.910.783
25 mar 20221,88201,92601,87601,89501,84771.863.772
24 mar 20221,88001,93001,86401,88001,83301.392.319
23 mar 20221,94001,96501,86101,86301,81652.223.508
22 mar 20221,96601,98901,91801,92601,87791.987.514
21 mar 20221,95202,03401,95201,95701,90811.287.911
18 mar 20222,00202,00201,92001,96001,91101.570.212
17 mar 20222,04802,04801,96201,98101,93151.336.144
16 mar 20221,94802,03201,93102,01601,96563.565.997
15 mar 20221,85401,89301,81601,87301,82621.729.441
14 mar 20221,83501,89201,81001,87701,83012.371.160
11 mar 20221,83001,88001,76201,80001,75503.491.990
10 mar 20221,90901,94001,75701,78301,73854.316.215
09 mar 20221,85401,90201,82801,89601,84865.170.698
08 mar 20221,73301,86301,70201,77001,72583.290.787
07 mar 20221,75801,83001,62201,76401,71997.704.363
04 mar 20222,01002,01401,85401,85701,81063.734.204
03 mar 20222,13402,16002,03002,03801,98711.683.972
02 mar 20222,09202,16202,03202,14602,09242.030.806
01 mar 20222,26202,28402,10802,10802,05532.811.774
28 feb 20222,18802,29202,15602,26202,20552.270.517
25 feb 20222,21202,28002,18002,27402,21723.030.884
24 feb 20222,11602,24402,09002,18002,12553.720.862
23 feb 20222,30402,36602,27202,29002,23282.741.710
22 feb 20222,18202,32802,13002,29602,23863.187.008
21 feb 20222,35802,35802,21202,24802,19183.784.441
18 feb 20222,30202,36202,27602,34802,28931.733.708
17 feb 20222,39602,40202,27002,27202,21524.289.238
*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...