OCI.AS - OCI N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 jul. 201923,9924,4423,9424,3724,37175.669
03 jul. 201923,4024,0623,2023,8423,84274.090
02 jul. 201923,6223,7222,9223,2123,21255.367
01 jul. 201924,5024,6723,5223,5223,52258.700
28 jun. 201924,0024,4124,0024,1424,14192.548
27 jun. 201923,7524,0023,5623,9223,92258.978
26 jun. 201924,8024,8123,7623,7723,77336.964
25 jun. 201924,3025,1224,0124,7124,71376.198
24 jun. 201924,9025,1924,4624,5224,52269.413
21 jun. 201924,8524,9924,6524,9324,93229.478
20 jun. 201924,8524,9924,6724,6724,67281.056
19 jun. 201924,6224,9824,5224,6524,65398.824
18 jun. 201923,4024,5923,2024,4324,43463.999
17 jun. 201924,7524,7522,7623,5423,541.048.112
14 jun. 201923,8524,3423,7624,2524,25388.246
13 jun. 201923,0123,9522,8723,8423,84337.924
12 jun. 201922,8223,2222,5922,9422,94397.028
11 jun. 201922,6523,3022,5622,7322,73357.918
10 jun. 201922,8122,8122,3622,4722,47127.810
07 jun. 201922,3822,7622,2422,5822,58254.155
06 jun. 201922,3822,6121,9622,2322,23260.673
05 jun. 201921,7222,6121,4522,3122,31484.040
04 jun. 201920,8421,6020,5121,5921,59471.400
03 jun. 201920,2520,8419,9820,8320,83269.420
31 may. 201920,4020,6020,1220,3020,30314.273
30 may. 201920,8920,9520,4720,7420,74225.368
29 may. 201921,6321,8020,4420,7020,70505.366
28 may. 201922,3522,4821,6921,7121,71629.564
27 may. 201923,0723,2422,0222,3122,31310.110
24 may. 201923,1323,7722,4922,9122,91510.590
23 may. 201924,0024,0122,8623,1523,15344.051
22 may. 201924,3224,7624,0024,1824,18261.879
21 may. 201923,5324,3023,5324,2624,26196.262
20 may. 201924,2524,3023,3623,5323,53260.226
17 may. 201924,1024,2923,5224,2324,23258.318
16 may. 201923,0524,0922,9124,0424,04236.504
15 may. 201922,9023,1422,5622,9922,99304.445
14 may. 201922,5722,9222,4122,8322,83339.216
13 may. 201923,7023,7622,4922,5622,56320.347
10 may. 201923,2324,4223,1823,6523,65233.658
09 may. 201923,6723,6722,9923,3023,30305.734
08 may. 201923,7624,1423,3623,7323,73507.333
07 may. 201924,5624,6323,8023,8023,80557.898
06 may. 201925,1025,1024,0924,5224,52293.821
03 may. 201924,8825,2324,6425,1525,15240.594
*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