Mercados españoles cerrados en 6 hrs 35 min

OMV AG (OMV.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,04+0,10 (+0,23%)
A partir del 10:20AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202443,9844,0643,9844,0444,04199
02 may 202444,8644,8643,6243,9443,94-
30 abr 202444,0045,3444,0044,7644,76-
29 abr 202443,6243,9443,4843,9443,94-
26 abr 202443,7843,7843,1643,4243,42-
25 abr 202443,2243,7843,1043,7443,74-
24 abr 202443,9443,9443,1243,3643,36-
23 abr 202443,8243,9843,5443,9443,94-
22 abr 202443,8044,0043,2643,8243,82-
19 abr 202444,0844,1643,2043,8043,80-
18 abr 202444,2844,2843,6844,2044,20-
17 abr 202443,9244,1443,7444,1044,10199
16 abr 202444,2044,2243,6444,2244,22250
15 abr 202445,2245,2244,2644,2844,28-
12 abr 202443,8844,9843,8844,7844,78-
11 abr 202443,8244,2843,5643,8243,82-
10 abr 202444,2444,2442,9043,7843,78100
09 abr 202445,1645,1644,0044,2444,24301
08 abr 202445,3845,4645,0045,4045,40157
05 abr 202444,8045,5244,8045,3445,34-
04 abr 202444,8844,8844,3844,6244,62-
03 abr 202444,5444,8844,2644,8644,861000
02 abr 202444,1244,8444,1244,4444,44150
28 mar 202443,2643,9443,2643,9343,93-
27 mar 202443,6343,6342,9143,3843,38-
26 mar 202443,4243,4943,2843,4243,42-
25 mar 202442,9743,4342,9743,4343,43-
22 mar 202442,4443,4042,4443,2143,21-
21 mar 202442,9043,0942,4842,5542,5538
20 mar 202442,2642,7842,1142,7842,78591
19 mar 202441,8442,3241,8442,3242,32-
18 mar 202441,8542,0741,7841,8941,89-
15 mar 202441,6842,1941,5541,9041,90-
14 mar 202441,1741,5941,1741,4341,4350
13 mar 202440,6141,5040,5241,1141,11-
12 mar 202440,3440,7840,2640,6940,69100
11 mar 202439,9440,3439,8740,3440,34107
08 mar 202440,6040,6039,9640,3740,37-
07 mar 202440,4040,4039,9640,1940,19-
06 mar 202440,8041,0240,5040,5540,55-
05 mar 202440,6440,7840,1240,5840,58-
04 mar 202441,1141,2840,7340,7340,73-
01 mar 202441,1741,2240,8640,9540,95-
29 feb 202440,7341,2240,6041,2241,22-
28 feb 202440,7940,7940,4540,6140,61121
27 feb 202440,5341,0140,3440,8040,80260
26 feb 202441,0041,0040,1940,6040,6045
23 feb 202441,7841,7840,5440,8140,8139
22 feb 202441,9542,2741,3841,7641,76-
21 feb 202441,1841,9140,7841,9141,91300
20 feb 202440,9741,6440,8941,2141,21-
19 feb 202441,1741,4440,8841,3441,34-
16 feb 202440,2841,1540,2841,1541,15-
15 feb 202440,3340,3339,7640,1640,16750
14 feb 202440,3240,5240,0440,2440,24500
13 feb 202440,0140,6940,0140,3540,358
12 feb 202439,8540,0739,5540,0640,06-
09 feb 202440,1040,1039,4139,8439,84-
08 feb 202439,8940,0739,3740,0740,07-
07 feb 202440,2040,2039,6539,8439,84-
06 feb 202440,2440,6240,0840,0840,08-
05 feb 202440,8140,8139,7840,2440,24-
02 feb 202441,6241,6240,4940,8740,87-
01 feb 202441,4541,9641,2741,5841,58-
31 ene 202440,4841,6140,2141,3641,36250
30 ene 202440,6540,7040,2140,4340,43-
29 ene 202440,1541,0040,1540,6940,69-
26 ene 202439,3339,9539,3339,9539,95-
25 ene 202438,9639,5338,7639,5339,53-
24 ene 202438,4739,0038,2938,8838,8856
23 ene 202438,3338,4338,1838,2438,24260
22 ene 202438,2738,2737,8538,1638,16-
19 ene 202438,4038,4037,8738,2538,25-
18 ene 202438,2638,3337,8238,3338,3346
17 ene 202438,8138,8137,5938,1338,13-
16 ene 202438,7939,2238,6938,9038,90-
15 ene 202439,1139,1138,6438,9638,96-
12 ene 202438,5239,1638,5238,8838,88-
11 ene 202439,0039,0038,2738,3538,35-
10 ene 202438,9338,9338,6138,7938,79-
09 ene 202439,1239,3138,7438,9938,99-
08 ene 202440,3040,3038,8439,2939,2941
05 ene 202440,2240,4140,0240,2240,22-
04 ene 202440,1840,5040,1740,2440,24-
03 ene 202440,3540,3539,6140,1340,1336
02 ene 202439,6840,3039,6839,9639,96-
29 dic 202339,5939,5939,4639,5639,56500
28 dic 202339,9239,9439,5539,5539,55150
27 dic 202339,4239,9239,4239,8539,85-
22 dic 202339,2739,5639,2239,3239,32-
21 dic 202339,2539,4339,0339,2639,26277
20 dic 202339,7040,2039,1139,1839,18-
19 dic 202340,2940,2939,6539,7039,70-
18 dic 202340,0340,8240,0340,3540,35-
15 dic 202340,3840,6339,7739,8939,89300
14 dic 202339,0640,3339,0640,2940,29-
13 dic 202338,4939,0038,4938,9838,98-
12 dic 202339,0039,0038,2738,5438,54-
11 dic 202339,2539,2538,6938,9738,9755
08 dic 202338,7839,1038,7339,0639,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...