OCI.AS - OCI N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 201917,4417,8617,3017,7017,70367.849
20 nov. 201917,7517,8017,4617,5617,56339.452
19 nov. 201918,0018,0817,6317,8917,89482.838
18 nov. 201918,9218,9217,9017,9017,901.074.377
15 nov. 201920,0020,0718,8318,9218,92710.900
14 nov. 201920,5020,5019,7319,8319,83432.266
13 nov. 201920,8920,8920,0520,4520,45360.247
12 nov. 201920,7621,1120,6720,8920,89170.258
11 nov. 201920,8520,9720,6020,7320,73168.376
08 nov. 201921,1121,1420,7420,8520,85234.164
07 nov. 201920,7921,2020,7621,0621,06218.927
06 nov. 201921,0921,1820,7020,7020,70209.742
05 nov. 201921,1021,2220,7020,9120,91226.525
04 nov. 201920,9921,0520,8120,9920,99214.139
01 nov. 201920,3320,8120,1720,6720,67200.530
31 oct. 201920,6120,6920,1020,1120,11233.455
30 oct. 201920,9521,1020,3920,7120,71280.361
29 oct. 201921,2021,2020,8721,1121,11151.580
28 oct. 201921,3521,5421,0821,1521,15324.971
25 oct. 201921,1821,5821,1221,2921,29234.136
24 oct. 201921,6021,7521,0121,0621,06279.491
23 oct. 201921,3921,5121,1321,4621,46195.425
22 oct. 201921,7021,9521,2221,4621,46327.824
21 oct. 201921,0421,8921,0421,6721,67293.297
18 oct. 201921,5021,5121,0621,2121,21199.319
17 oct. 201921,3021,8021,3021,5321,53293.683
16 oct. 201921,6821,8621,2221,6321,63374.123
15 oct. 201921,6122,1421,5821,8121,81321.445
14 oct. 201921,5021,6521,1521,3721,37265.173
11 oct. 201920,8321,4120,8021,3221,32376.527
10 oct. 201920,5221,0520,2821,0421,04428.119
09 oct. 201920,0920,5219,7720,4520,45386.892
08 oct. 201920,7820,8620,0620,0620,06194.594
07 oct. 201920,3420,8220,1720,7020,70180.289
04 oct. 201920,5220,5220,0220,1520,15221.441
03 oct. 201920,2020,5320,0020,3420,34195.546
02 oct. 201921,4021,4020,2520,2720,27274.234
01 oct. 201921,8022,0821,2621,4621,46402.602
30 sept. 201921,0521,8920,9021,6621,66336.637
27 sept. 201921,0021,5220,9921,2521,25200.300
26 sept. 201920,5321,0320,5321,0021,00261.059
25 sept. 201920,7020,7020,0320,5320,53246.306
24 sept. 201920,9821,1320,7420,7520,75178.049
23 sept. 201921,4921,6220,1320,8920,89495.779
20 sept. 201921,6321,8021,4621,6821,68277.584
19 sept. 201921,3721,7121,1121,7021,70377.649
18 sept. 201921,6022,5321,0521,3921,39614.248
17 sept. 201921,1821,3020,9520,9920,99218.507
16 sept. 201921,5021,6421,0721,1821,18451.246
13 sept. 201921,5021,8521,5021,7421,74220.230
12 sept. 201921,9422,0221,2121,4521,45281.562
11 sept. 201921,9222,1021,6221,7221,72183.790
10 sept. 201921,2822,1321,2221,7321,73391.816
09 sept. 201921,4921,5021,1521,3221,32171.368
06 sept. 201920,9721,2820,8521,2721,27210.026
05 sept. 201921,1121,1820,3820,8920,89352.089
04 sept. 201920,3921,1620,3220,9020,90473.267
03 sept. 201919,9520,3319,9520,3020,30451.539
02 sept. 201920,0220,4319,6520,0520,05504.627
30 ago. 201921,5021,8019,5819,9319,931.384.799
29 ago. 201919,6021,0019,5020,9420,94446.828
28 ago. 201919,7019,8519,0619,5419,54297.953
27 ago. 201919,7519,7619,3619,6819,68388.149
26 ago. 201919,2119,7718,9619,6819,68297.704
23 ago. 201919,5019,9419,4019,4019,40279.117
22 ago. 201919,8419,8419,4219,5919,59357.026
21 ago. 201920,2520,5019,8519,8519,85263.412
20 ago. 201920,5320,6620,1720,2320,23217.803
19 ago. 201920,0520,5020,0020,4420,44239.582
16 ago. 201920,0920,2619,4519,9019,90284.387
15 ago. 201920,1520,3119,6019,9619,96391.201
14 ago. 201920,9020,9219,8420,0220,02321.339
13 ago. 201920,4621,2019,7720,8820,88514.373
12 ago. 201920,8221,1420,2620,6520,65274.472
09 ago. 201921,7021,7020,6220,6620,66424.235
08 ago. 201921,2021,6621,0321,6621,66346.187
07 ago. 201921,3221,3420,5520,7420,74268.181
06 ago. 201921,2721,8921,0021,0021,00450.049
05 ago. 201922,6022,6321,1021,2921,29537.694
02 ago. 201923,7023,8122,7022,7822,78267.302
01 ago. 201923,6224,1723,4524,1724,17315.739
31 jul. 201923,0023,8823,0023,7123,71218.864
30 jul. 201923,4123,7022,6723,0323,03365.873
29 jul. 201923,8624,1623,4423,5323,53227.487
26 jul. 201923,9424,1123,6923,7523,75201.972
25 jul. 201923,6524,1023,5823,8823,88224.027
24 jul. 201923,2023,6722,8323,5623,56147.028
23 jul. 201923,5223,5222,9623,3523,35171.348
22 jul. 201923,3823,5222,9723,1823,18175.701
19 jul. 201923,3423,7223,0723,1923,19266.871
18 jul. 201923,5423,6423,1323,1523,15181.661
17 jul. 201924,0224,1523,5623,6523,65294.252
16 jul. 201924,4224,6023,9524,1024,10330.400
15 jul. 201924,6624,8524,1424,1424,14192.698
12 jul. 201923,9524,7223,8524,5724,57205.662
11 jul. 201923,9423,9523,6123,8323,83166.470
10 jul. 201923,2623,9423,0823,9023,90251.232
09 jul. 201924,2924,2923,2123,4423,44234.257
08 jul. 201924,2124,3823,9524,3824,38152.337
05 jul. 201924,5024,5024,0324,2124,21156.355
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines