OVS.MI - OVS S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 gen 20185,855,935,845,895,89771.443
12 gen 20185,645,955,615,895,892.978.850
11 gen 20185,625,665,575,635,63632.902
10 gen 20185,665,665,555,605,601.024.264
09 gen 20185,685,715,645,645,641.525.444
08 gen 20185,725,725,645,665,66784.652
05 gen 20185,755,755,685,685,68513.635
04 gen 20185,635,745,615,745,74680.829
03 gen 20185,565,655,565,655,65500.961
02 gen 20185,555,595,535,555,55340.001
29 dic 20175,595,615,535,555,55691.963
28 dic 20175,595,645,555,635,63693.192
27 dic 20175,635,665,575,595,59475.773
22 dic 20175,595,675,575,635,63659.574
21 dic 20175,555,635,535,635,63754.140
20 dic 20175,585,595,535,555,55797.065
19 dic 20175,645,705,565,595,59893.664
18 dic 20175,645,665,575,635,63937.083
15 dic 20175,635,645,555,585,581.684.987
14 dic 20175,755,795,615,665,66972.803
13 dic 20175,785,825,665,785,78917.207
12 dic 20175,805,935,745,825,821.431.940
11 dic 20175,785,845,705,725,72654.052
08 dic 20175,855,895,785,815,81609.211
07 dic 20175,895,935,815,815,81376.431
06 dic 20175,845,915,785,905,90684.950
05 dic 20175,995,995,845,855,85518.492
04 dic 20175,825,955,815,935,93605.423
01 dic 20175,775,865,745,805,801.046.087
30 nov 20175,795,825,765,765,762.801.063
29 nov 20175,865,905,765,815,81807.217
28 nov 20175,805,865,795,845,84760.151
27 nov 20175,825,895,805,825,82732.068
24 nov 20175,845,925,845,875,87555.176
23 nov 20175,895,935,845,855,85342.479
22 nov 20175,835,935,805,925,92919.493
21 nov 20175,835,885,805,855,85983.278
20 nov 20175,775,885,775,795,79370.088
17 nov 20175,745,845,715,805,80651.196
16 nov 20175,785,865,745,755,75768.397
15 nov 20175,855,885,745,775,77812.043
14 nov 20175,845,935,785,885,881.064.795
13 nov 20176,096,105,785,855,852.304.178
10 nov 20176,226,266,076,096,091.101.160
09 nov 20176,306,326,206,226,22728.645
08 nov 20176,326,356,166,356,35708.778
07 nov 20176,396,406,316,326,32340.415
06 nov 20176,406,406,316,396,39216.139
03 nov 20176,336,396,326,366,36418.512
02 nov 20176,496,496,306,346,34507.472
01 nov 20176,396,476,376,456,45639.647
31 ott 20176,396,436,386,426,42348.793
30 ott 20176,366,416,356,406,40602.012
27 ott 20176,366,416,326,396,39603.704
26 ott 20176,336,356,276,346,34564.567
25 ott 20176,306,346,246,326,32410.619
24 ott 20176,336,376,306,346,34933.318
23 ott 20176,326,346,296,346,34569.029
20 ott 20176,286,336,266,326,32320.419
19 ott 20176,306,346,206,266,26685.085
18 ott 20176,326,346,266,326,32455.149
17 ott 20176,326,366,256,316,31436.393
16 ott 20176,366,386,266,306,30789.034
13 ott 20176,306,426,266,356,351.052.547
12 ott 20176,246,316,226,286,281.365.561
11 ott 20176,316,316,186,206,201.367.216
10 ott 20176,386,446,236,286,28686.286
09 ott 20176,396,466,366,396,39448.520
06 ott 20176,456,476,366,406,40396.935
05 ott 20176,456,516,386,456,45723.700
04 ott 20176,416,456,336,406,40981.266
03 ott 20176,476,476,396,406,40563.181
02 ott 20176,516,516,386,456,45809.927
29 set 20176,456,496,366,466,46953.479
28 set 20176,576,576,436,436,431.586.966
27 set 20176,556,596,496,516,513.766.433
26 set 20176,826,856,726,766,76666.096
25 set 20176,746,896,686,806,801.120.937
22 set 20176,516,736,356,736,731.453.589
21 set 20176,606,626,486,516,511.072.033
20 set 20176,796,806,686,686,68413.889
19 set 20176,856,896,686,726,72750.371
18 set 20176,806,866,766,816,81688.518
15 set 20176,706,926,666,746,741.095.897
14 set 20176,656,836,626,706,701.355.251
13 set 20176,546,676,536,636,63660.313
12 set 20176,406,576,396,576,571.242.758
11 set 20176,346,416,326,386,38422.114
08 set 20176,326,366,286,346,34177.039
07 set 20176,366,416,326,346,34116.536
06 set 20176,346,396,326,376,37119.075
05 set 20176,346,416,346,356,35233.778
04 set 20176,296,396,286,396,39138.063
01 set 20176,296,396,286,386,38423.193
31 ago 20176,126,306,126,276,27426.507
30 ago 20176,146,206,126,176,17131.422
29 ago 20176,116,186,056,126,12285.664
28 ago 20176,226,256,156,156,15141.299
25 ago 20176,286,286,186,206,20187.197
24 ago 20176,256,286,186,266,26411.917
*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