Mercados españoles cerrados

Olympus Corporation (OLY1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,90-0,41 (-3,08%)
Al cierre: 10:20AM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202412,6212,9012,6212,9012,901200
18 abr 202413,3113,3113,3113,3113,31-
17 abr 202413,3213,3213,3213,3213,32-
16 abr 202413,5613,8713,5613,7013,702600
15 abr 202413,2513,6813,2513,6813,68600
12 abr 202413,0313,0313,0313,0313,03-
11 abr 202413,0313,0313,0313,0313,03-
10 abr 202413,0513,0513,0513,0513,05-
09 abr 202413,0013,1113,0013,0013,001640
08 abr 202413,0013,0013,0013,0013,00-
05 abr 202412,8912,8912,8912,8912,89-
04 abr 202412,9012,9012,9012,9012,90-
03 abr 202412,9112,9112,9112,9112,91-
02 abr 202413,0413,0413,0413,0413,04-
28 mar 202413,1613,1613,1613,1613,16-
28 mar 202418 Dividendo
27 mar 202413,2013,2013,2013,20-4,80-
26 mar 202413,0013,0013,0013,00-4,73-
25 mar 202413,0913,2813,0913,28-4,83500
22 mar 202413,4513,4513,4513,45-4,89-
21 mar 202413,5213,5213,5213,52-4,92-
20 mar 202413,1813,4013,1813,40-4,87425
19 mar 202413,2913,2913,2913,29-4,83-
18 mar 202413,2713,3113,2713,31-4,84500
15 mar 202413,0313,0313,0313,03-4,74-
14 mar 202412,8812,8812,8812,88-4,68-
13 mar 202413,0713,0713,0713,07-4,75-
12 mar 202413,3513,3513,3513,35-4,85-
11 mar 202413,5513,5513,5513,55-4,93-
08 mar 202413,1113,2113,1113,21-4,8032
07 mar 202413,1613,1613,1613,16-4,79-
06 mar 202413,1313,1313,1313,13-4,77-
05 mar 202413,0613,1113,0613,11-4,771100
04 mar 202413,3413,3513,3413,35-4,85425
01 mar 202412,9913,1812,9913,18-4,79300
29 feb 202413,0513,0513,0513,05-4,75-
28 feb 202413,2313,2313,2313,23-4,81-
27 feb 202413,2313,2413,2313,24-4,8250
26 feb 202413,6513,6513,6513,65-4,96-
23 feb 202413,3513,3513,3513,35-4,85-
22 feb 202413,3613,3613,3613,36-4,86-
21 feb 202413,4613,6913,4613,69-4,98300
20 feb 202413,2813,2813,2813,28-4,83-
19 feb 202413,4813,4813,4813,48-4,90-
16 feb 202413,3413,3413,3413,34-4,85-
15 feb 202412,6412,6412,6412,64-4,60-
14 feb 202412,8412,8412,8412,84-4,67-
13 feb 202413,3213,3213,3213,32-4,8410
12 feb 202413,4913,4913,4913,49-4,91-
09 feb 202413,5013,5013,5013,50-4,91-
08 feb 202413,5213,5213,5213,52-4,91-
07 feb 202413,3613,4913,3613,49-4,91100
06 feb 202413,3713,3713,3713,37-4,86-
05 feb 202413,4913,4913,4913,49-4,91-
02 feb 202413,4913,4913,4913,49-4,91-
01 feb 202413,5613,7213,5613,72-4,9928
31 ene 202413,6413,6413,6413,64-4,96-
30 ene 202413,3613,3613,3613,36-4,86-
29 ene 202413,4613,4613,4613,46-4,89-
26 ene 202413,4513,4513,4513,45-4,89-
25 ene 202413,5713,7713,5713,77-5,013
24 ene 202413,6513,6513,6513,65-4,96-
23 ene 202413,9313,9313,9313,93-5,07-
22 ene 202413,7713,7713,7713,77-5,01-
19 ene 202413,8413,8413,8413,84-5,03-
18 ene 202413,7413,7413,7413,74-5,00-
17 ene 202413,7413,8913,7413,89-5,055
16 ene 202413,9413,9413,9413,94-5,078
15 ene 202413,7713,7713,7713,77-5,01-
12 ene 202413,7713,7713,7713,77-5,0125
11 ene 202413,4713,4713,4713,47-4,90-
10 ene 202413,6413,6413,6413,64-4,96-
09 ene 202412,9813,2312,9813,23-4,8152
08 ene 202412,7612,9712,7612,97-4,71300
05 ene 202412,6912,6912,6912,69-4,61-
04 ene 202412,7712,7712,7712,77-4,65-
03 ene 202412,9312,9312,9312,93-4,70-
02 ene 202412,8912,8912,8912,89-4,69-
29 dic 202312,9112,9112,8912,89-4,69372
28 dic 202312,8612,8612,8612,86-4,68-
27 dic 202312,9312,9312,9312,93-4,70-
22 dic 202313,1513,1513,1513,15-4,78-
21 dic 202313,1013,1013,1013,10-4,77-
20 dic 202313,4013,4013,4013,40-4,87-
19 dic 202313,4113,4113,4113,41-4,88-
18 dic 202313,3113,3113,3113,31-4,84-
15 dic 202313,4113,4113,4113,41-4,88-
14 dic 202313,5513,5513,5513,55-4,93-
13 dic 202313,4813,8013,4813,65-4,96900
12 dic 202313,4413,4413,4413,44-4,89-
11 dic 202313,4113,4113,4113,41-4,88-
08 dic 202313,3513,3513,3513,35-4,85-
07 dic 202313,3413,3413,3413,34-4,85-
06 dic 202313,4913,4913,4913,49-4,91-
05 dic 202313,0213,0213,0213,02-4,73-
04 dic 202313,6313,6313,6313,63-4,9520
01 dic 202313,4813,4813,4813,48-4,90-
30 nov 202313,3013,3013,3013,30-4,84-
29 nov 202313,4813,4813,4813,48-4,90-
28 nov 202313,5813,5813,5813,58-4,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...