Mercados españoles abiertos en 4 hrs 48 min

OMV AG (OMV.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,98+0,02 (+0,05%)
Al cierre: 07:13PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202444,6644,6643,4843,9843,98225
30 abr 202443,9643,9643,9643,9643,96134
29 abr 202443,6443,7243,6043,6043,60670
26 abr 202443,7643,7643,2443,2443,24200
25 abr 202443,1243,1243,1243,1243,12-
24 abr 202443,8843,8843,8843,8843,88-
23 abr 202443,8043,8243,8043,8243,8260
22 abr 202443,6243,6243,6243,6243,62-
19 abr 202443,9843,9843,9843,9843,98-
18 abr 202444,2444,2443,7443,7443,7460
17 abr 202443,9043,9043,9043,9043,90-
16 abr 202444,3044,3043,8043,8043,80200
15 abr 202444,8844,8844,8844,8844,88-
12 abr 202443,7443,7443,7443,7443,74-
11 abr 202443,7643,7643,7643,7643,7650
10 abr 202444,1444,1443,1843,1843,1880
09 abr 202445,1245,1245,1245,1245,12-
08 abr 202445,2845,2845,2845,2845,28-
05 abr 202444,7244,7244,7244,7244,72-
04 abr 202444,8844,8844,8844,8844,88-
03 abr 202444,5644,5644,4644,4644,4660
02 abr 202443,9444,8043,9444,8044,8050
28 mar 202443,2243,2243,2243,2243,22-
27 mar 202443,5143,5142,9642,9642,9640
26 mar 202443,3743,3743,3743,3743,37-
25 mar 202442,9343,3242,9343,3243,3270
22 mar 202442,4242,6942,4242,6942,6940
21 mar 202442,8942,8942,8342,8342,8360
20 mar 202442,2242,2242,2242,2242,22-
19 mar 202441,8142,0641,8142,0642,06200
18 mar 202441,8141,8141,8141,8141,81-
15 mar 202441,6041,9741,6041,9741,9725
14 mar 202441,1641,1641,1641,1641,16-
13 mar 202440,5940,5940,5940,5940,59-
12 mar 202440,2440,7240,2440,7240,7275
11 mar 202440,0040,0039,9539,9939,9970
08 mar 202440,0340,0340,0340,0340,03375
07 mar 202440,3640,3640,0440,0440,0464
06 mar 202440,7340,7340,7340,7340,73-
05 mar 202441,0341,0341,0341,0341,03-
04 mar 202440,9941,0340,9941,0341,0365
01 mar 202440,9140,9140,9140,9140,91-
29 feb 202440,6440,9940,6440,9940,9910
28 feb 202440,7640,7640,7640,7640,76-
27 feb 202440,4840,9940,4840,9940,99160
26 feb 202440,6540,6540,5440,5440,54250
23 feb 202441,7341,7341,7341,7341,73-
22 feb 202441,9041,9041,9041,9041,90-
21 feb 202440,9740,9740,9740,9740,97-
20 feb 202440,7740,7740,7740,7740,77-
19 feb 202440,8040,8040,8040,8040,80-
16 feb 202440,6141,0140,6141,0141,01120
15 feb 202440,2540,2540,2540,2540,25-
14 feb 202440,2940,2940,2940,2940,29-
13 feb 202440,0740,3440,0740,3440,34500
12 feb 202439,6139,6139,6139,6139,61-
09 feb 202440,0740,0740,0740,0740,07-
08 feb 202439,8939,8939,8939,8939,89-
07 feb 202440,1540,1540,1540,1540,15-
06 feb 202440,2140,4840,1840,1840,18160
05 feb 202440,7140,7139,9039,9039,9025
02 feb 202441,6941,6941,1541,1541,15100
01 feb 202441,1141,8341,1141,8341,83274
31 ene 202440,4440,4440,4440,4440,44-
30 ene 202440,6040,6040,6040,6040,60-
29 ene 202440,1140,6840,1140,6840,68510
26 ene 202439,3639,3639,3639,3639,36-
25 ene 202438,7938,7938,7938,7938,79-
24 ene 202438,5138,5238,5138,5238,5220
23 ene 202438,2138,2138,2138,2138,21-
22 ene 202438,2138,2138,2138,2138,21-
19 ene 202438,2438,2638,2438,2638,2640
18 ene 202438,1238,1238,1238,1238,12-
17 ene 202438,7838,7837,7537,7537,75355
16 ene 202438,7438,7438,7438,7438,74-
15 ene 202438,4938,4938,4938,4938,49-
12 ene 202438,4938,4938,4938,4938,49-
11 ene 202438,9538,9538,3038,3038,30390
10 ene 202438,8238,8238,8238,8238,82-
09 ene 202439,1139,1139,1139,1139,11-
08 ene 202440,4040,4040,4040,4040,4099
05 ene 202440,1140,1140,1140,1140,11-
04 ene 202440,0840,0840,0840,0840,08-
03 ene 202440,3240,3240,3240,3240,32-
02 ene 202439,7339,7339,7339,7339,73-
29 dic 202339,5339,6939,5339,6939,69-
28 dic 202339,9339,9339,9339,9339,93-
27 dic 202339,4239,7739,4239,7739,7710
22 dic 202339,1939,4839,1939,4839,4820
21 dic 202339,2039,3439,2039,3439,3421
20 dic 202339,6939,6939,6939,6939,69-
19 dic 202340,2640,2640,2640,2640,26-
18 dic 202339,8740,3039,8740,3040,3010
15 dic 202340,2040,2040,2040,2040,20-
14 dic 202339,0639,0639,0639,0639,06-
13 dic 202338,3738,3738,3738,3738,37-
12 dic 202338,9338,9338,9338,9338,93-
11 dic 202339,1839,1839,1839,1839,1864
08 dic 202338,7438,7438,7438,7438,74-
07 dic 202338,6038,6038,6038,6038,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...