OVS.MI - OVS S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 20182,912,912,622,852,857.593.994
21 giu 20182,903,042,782,892,8910.375.394
20 giu 20182,742,762,682,722,721.771.769
19 giu 20182,752,752,652,712,711.590.506
18 giu 20182,742,782,712,772,77969.063
15 giu 20182,842,842,712,722,723.022.646
14 giu 20182,832,852,802,852,851.277.780
13 giu 20182,822,862,822,832,831.171.522
12 giu 20182,872,902,802,832,832.075.750
11 giu 20182,912,952,812,872,872.585.082
08 giu 20182,972,972,892,902,90810.626
07 giu 20183,033,042,922,972,971.478.164
06 giu 20183,023,042,983,003,001.244.555
05 giu 20182,993,072,993,013,011.527.808
04 giu 20183,143,142,982,992,992.133.570
01 giu 20183,053,103,043,103,101.943.870
31 mag 2018------
30 mag 20183,103,133,023,053,052.254.005
29 mag 20183,283,283,033,063,063.712.756
28 mag 20183,423,473,263,293,291.451.516
25 mag 20183,383,413,343,413,412.061.262
24 mag 20183,393,463,363,383,381.850.695
23 mag 20183,463,473,393,403,402.492.376
22 mag 20183,533,563,443,473,471.954.555
21 mag 20183,543,583,463,543,541.720.838
18 mag 20183,633,633,493,533,531.757.049
17 mag 20183,613,643,563,633,631.831.537
16 mag 20183,713,753,553,613,613.722.122
15 mag 20183,783,823,703,723,721.562.862
14 mag 20183,783,813,753,803,801.124.877
11 mag 20183,793,853,733,813,813.536.036
10 mag 20183,783,803,703,773,771.700.193
09 mag 20183,803,823,763,763,761.741.145
08 mag 20183,783,793,693,783,782.358.666
07 mag 20183,823,833,733,773,772.845.855
04 mag 20183,693,813,683,803,805.528.840
03 mag 20183,613,723,603,693,694.318.189
02 mag 20183,513,623,483,613,613.746.153
30 apr 20183,523,553,433,533,532.069.309
27 apr 20183,373,533,353,503,505.323.945
26 apr 20183,433,463,313,353,356.542.586
25 apr 20183,443,493,403,463,462.357.160
24 apr 20183,433,523,403,443,444.412.867
23 apr 20183,503,533,353,403,406.931.437
20 apr 20183,483,713,463,483,4818.391.621
19 apr 20184,704,703,393,393,3938.023.928
18 apr 20185,005,054,934,994,991.630.464
17 apr 20185,035,054,954,964,96767.724
16 apr 20185,015,114,965,005,001.805.672
13 apr 20184,965,004,934,994,99593.760
12 apr 20184,934,954,904,944,94661.615
11 apr 20184,995,004,894,914,91854.890
10 apr 20184,955,084,924,974,971.362.537
09 apr 20185,015,044,904,914,91727.713
06 apr 20184,985,144,955,025,021.811.519
05 apr 20185,075,074,934,974,971.321.803
04 apr 20184,955,034,874,984,981.438.892
03 apr 20184,985,044,924,974,97895.597
29 mar 20185,025,084,944,984,981.580.200
28 mar 20185,255,254,985,015,012.746.520
27 mar 20185,435,435,225,255,251.106.120
26 mar 20185,315,365,205,225,22834.794
23 mar 20185,395,395,305,325,32697.962
22 mar 20185,465,515,345,375,37596.794
21 mar 20185,515,595,455,465,46408.550
20 mar 20185,475,595,455,515,51640.341
19 mar 20185,475,505,405,485,48263.571
16 mar 20185,635,635,475,515,51429.074
15 mar 20185,535,595,515,575,57307.101
14 mar 20185,565,685,555,555,55689.201
13 mar 20185,525,635,495,575,57646.970
12 mar 20185,435,495,415,495,49385.423
09 mar 20185,455,485,415,435,43369.883
08 mar 20185,435,495,415,475,47299.345
07 mar 20185,395,465,365,415,41694.570
06 mar 20185,405,435,335,365,36734.315
05 mar 20185,285,405,245,385,38509.507
02 mar 20185,305,355,245,325,32744.274
01 mar 20185,345,395,275,285,28818.561
28 feb 20185,475,475,385,385,38493.334
27 feb 20185,515,575,455,485,48464.851
26 feb 20185,485,555,475,515,51321.035
23 feb 20185,465,515,415,435,43275.148
22 feb 20185,435,475,405,455,45400.779
21 feb 20185,495,515,415,455,45509.961
20 feb 20185,585,625,455,495,49526.494
19 feb 20185,635,665,575,585,58224.617
16 feb 20185,575,645,555,645,64409.681
15 feb 20185,585,625,495,555,55367.403
14 feb 20185,535,565,455,535,53383.532
13 feb 20185,515,575,455,505,50547.962
12 feb 20185,615,665,515,515,51551.130
09 feb 20185,595,625,485,595,59758.693
08 feb 20185,655,755,555,555,55772.216
07 feb 20185,725,735,605,685,68885.788
06 feb 20185,565,685,535,615,611.188.745
05 feb 20185,785,785,665,735,73824.107
02 feb 20185,995,995,815,825,821.085.339
01 feb 20186,006,055,956,016,01893.558
31 gen 20185,956,035,935,975,97858.550
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità