Mercados españoles cerrados en 5 hrs 34 min

OCI N.V. (OCI.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,30+0,25 (+1,00%)
A partir del 11:38AM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202425,0925,4525,0925,3025,3089.795
29 abr 202424,7225,0724,5725,0525,05198.786
26 abr 202424,8224,9724,5124,6324,63169.901
25 abr 202424,8625,1824,6624,8024,80250.302
24 abr 202425,2325,3924,8424,9124,91203.508
23 abr 202424,9025,1524,6924,9624,96235.353
22 abr 202424,8724,8724,4724,8024,80266.086
19 abr 202424,7025,1424,5724,7824,78316.096
18 abr 202424,7925,0024,5624,9224,92175.615
17 abr 202424,2924,7224,2924,7024,70254.980
16 abr 202424,3624,5424,2324,4124,41191.580
15 abr 202424,5824,9324,4624,5824,58250.392
12 abr 202424,9025,1624,6724,7324,73252.713
11 abr 202425,2625,4224,8424,8524,85362.068
10 abr 202425,5325,7825,1125,2825,28419.461
09 abr 202425,6125,6125,2425,4025,40351.595
08 abr 202425,7125,7825,3825,5925,59369.485
05 abr 202425,7426,1025,5925,7425,74257.140
04 abr 202425,8426,1725,8325,8825,88299.121
03 abr 202425,8526,0425,5425,7525,75341.571
02 abr 202425,5225,9325,5225,8225,82364.405
28 mar 202425,6325,7725,2825,3925,39336.707
27 mar 202425,5925,6825,2425,6025,60258.913
26 mar 202425,5425,6525,3425,5825,58332.787
25 mar 202425,2625,8425,1225,6125,61361.636
22 mar 202424,9925,3624,9925,3325,33264.798
21 mar 202425,5025,6224,8925,0625,06306.448
20 mar 202425,1025,3724,9125,2925,29308.994
19 mar 202424,4125,3024,3225,0725,07331.041
18 mar 202424,4524,6224,3424,4924,49228.044
15 mar 202424,4024,6424,3724,4524,45575.902
14 mar 202424,6424,7724,4324,5024,50202.279
13 mar 202424,7924,8224,4024,6124,61309.914
12 mar 202424,8324,9224,7124,7724,77190.945
11 mar 202424,9625,0824,6124,7524,75228.541
08 mar 202425,0425,1524,8024,9724,97268.041
07 mar 202424,6525,0524,4224,9624,96284.735
06 mar 202424,0824,6824,0824,6624,66572.129
05 mar 202423,9424,1423,6724,0824,08386.205
04 mar 202424,2924,2923,8724,1524,15517.831
01 mar 202424,3524,5224,1324,2524,25554.093
29 feb 202424,3324,5323,9824,3524,351.157.839
28 feb 202424,7824,7824,3424,5024,50333.276
27 feb 202424,8025,0024,7224,8124,81289.658
26 feb 202424,9425,0424,5124,8624,86549.765
23 feb 202425,1825,1924,8125,1025,10314.980
22 feb 202425,2625,3424,8725,0625,06504.024
21 feb 202425,5025,7224,9925,0025,00632.872
20 feb 202425,6525,7825,1525,5025,50421.717
19 feb 202426,3426,3425,4925,6825,68542.637
16 feb 202427,1227,4026,3926,4826,48755.305
15 feb 202427,1527,2226,3227,0627,06682.000
14 feb 202426,3927,4025,7227,1727,17905.167
13 feb 202427,1027,5826,7927,0927,09465.642
12 feb 202427,3527,6426,9327,2827,28460.779
09 feb 202427,2027,8827,2027,3527,35377.755
08 feb 202427,1527,5326,9427,0427,04308.584
07 feb 202427,3027,4526,7827,0427,04361.649
06 feb 202427,2027,6226,7327,0327,03442.134
05 feb 202427,5027,6827,0427,2127,21337.188
02 feb 202427,4027,9227,0027,4827,48657.102
01 feb 202426,5026,5526,1126,5026,50314.268
31 ene 202426,3327,1526,2726,6226,62595.863
30 ene 202426,7027,0826,1326,3526,35611.793
29 ene 202425,5626,6425,5026,6426,64786.990
26 ene 202425,1525,8325,0925,6725,67387.839
25 ene 202425,1825,2524,9025,1025,10296.305
24 ene 202425,3625,5625,0325,1825,18363.087
23 ene 202424,7625,2424,6325,2025,20406.012
22 ene 202425,0025,0424,3224,4924,49423.659
19 ene 202425,1025,2324,9725,0225,02324.212
18 ene 202425,4125,4124,9525,0025,00450.234
17 ene 202425,3725,6925,0225,3825,38296.819
16 ene 202425,1525,6125,0225,5825,58362.957
15 ene 202425,1525,2425,0325,2325,23202.411
12 ene 202425,5225,7024,9724,9824,98294.726
11 ene 202425,2125,4624,9525,4025,40416.415
10 ene 202425,2525,4125,0525,1125,11326.151
09 ene 202425,7826,0225,0525,2225,22497.866
08 ene 202426,5026,6825,6025,6525,65543.997
05 ene 202426,4826,6426,1226,5026,50358.604
04 ene 202426,3226,8826,2926,6426,64659.386
03 ene 202426,2126,3725,7126,2526,25628.892
02 ene 202426,5026,7326,1426,3526,35393.422
29 dic 202326,1326,5726,1026,2426,24424.691
28 dic 202326,2526,4326,0126,2526,25352.544
27 dic 202325,5326,3025,5326,3026,30615.531
22 dic 202325,8526,5225,3525,6125,611.043.201
21 dic 202325,5026,2225,2725,9925,99783.348
20 dic 202325,2525,9224,9225,9225,92925.541
19 dic 202324,1825,7024,1825,2525,251.522.963
18 dic 202322,0024,8821,6324,3224,323.735.678
15 dic 202323,2023,6919,4520,1220,123.488.873
14 dic 202320,1623,3819,9923,3023,304.640.590
13 dic 202319,2120,8719,0819,8319,831.729.917
12 dic 202319,1519,6818,8519,4819,481.216.865
11 dic 202318,3119,2218,0319,1719,171.025.073
08 dic 202317,9918,7817,9418,3818,38501.628
07 dic 202318,1918,3317,9518,1818,18466.081
06 dic 202318,7518,8618,2618,3318,33598.607
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...