Mercados españoles cerrados en 3 hrs 15 min

Olympus Corp (OLY1.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,02+0,37 (+2,49%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202415,0215,0215,0215,0215,02-
21 jun 202414,6514,6514,6514,6514,65-
20 jun 202414,9714,9714,9714,9714,97-
19 jun 202415,0315,0315,0315,0315,03-
18 jun 202415,5215,5215,5215,5215,52-
17 jun 202415,3515,3515,3515,3515,35-
14 jun 202415,8215,8215,8215,8215,82-
13 jun 202415,7015,7015,7015,7015,70-
12 jun 202415,7415,7415,7415,7415,74-
11 jun 202415,8215,8215,8215,8215,82-
10 jun 202415,5815,5815,5815,5815,58-
07 jun 202415,5315,5315,5315,5315,53-
06 jun 202415,3915,3915,3915,3915,39-
05 jun 202415,1615,1615,1615,1615,16-
04 jun 202414,6814,6814,6814,6814,68-
03 jun 202414,5614,5614,5614,5614,56-
31 may 202414,4814,4814,4814,4814,48-
30 may 202414,3514,3514,3514,3514,35-
29 may 202414,3814,3814,3814,3814,38-
28 may 202414,4814,4814,4814,4814,48-
27 may 202414,7714,7714,7714,7714,77-
24 may 202414,9114,9114,9114,9114,91-
23 may 202414,9914,9914,9914,9914,99-
22 may 202414,8914,8914,8914,8914,89-
21 may 202414,9214,9214,9214,9214,92-
20 may 202415,0115,0115,0115,0115,01-
17 may 202414,9414,9414,9414,9414,94-
16 may 202414,6814,6814,6814,6814,68-
15 may 202414,5814,5814,5814,5814,58-
14 may 202414,7814,7814,7814,7814,78-
13 may 202414,8614,8614,8614,8614,86-
10 may 202413,5413,5413,5413,5413,54-
09 may 202413,5613,5613,5613,5613,56-
08 may 202413,4613,4613,4613,4613,46-
07 may 202413,6513,6513,6513,6513,65-
06 may 202413,4713,4713,4713,4713,47-
03 may 202413,6413,6413,6413,6413,64-
02 may 202413,4213,4213,4213,4213,42-
30 abr 202413,0213,0213,0213,0213,02-
29 abr 202412,8812,8812,8812,8812,88-
26 abr 202412,9112,9112,9112,9112,91-
25 abr 202413,0313,0313,0313,0313,03-
24 abr 202413,3613,3613,3613,3613,36-
23 abr 202413,1213,1213,1213,1213,12-
22 abr 202413,1213,1213,1213,1213,12-
19 abr 202412,6612,6612,6612,6612,66-
18 abr 202413,3513,3513,3513,3513,35-
17 abr 202413,3513,3513,3513,3513,35-
16 abr 202413,5913,5913,5913,5913,59-
15 abr 202413,2913,2913,2913,2913,29-
12 abr 202413,0813,0813,0813,0813,08-
11 abr 202413,0813,0813,0813,0813,08-
10 abr 202413,0813,0813,0813,0813,08-
09 abr 202413,0413,0413,0413,0413,04-
08 abr 202413,0413,0413,0413,0413,04-
05 abr 202412,9312,9312,9312,9312,93-
04 abr 202412,9512,9512,9512,9512,95-
03 abr 202412,9412,9412,9412,9412,94-
02 abr 202413,1213,1213,1213,1213,12-
28 mar 202413,2013,2013,2013,2013,20-
28 mar 202418 Dividendo
27 mar 202413,2413,2413,2413,24-4,76-
26 mar 202413,0413,0413,0413,04-4,69-
25 mar 202413,1413,1413,1413,14-4,72-
22 mar 202413,5013,5013,5013,50-4,85-
21 mar 202413,5613,5613,5613,56-4,88-
20 mar 202413,2213,2213,2213,22-4,75-
19 mar 202413,3313,3313,3313,33-4,79-
18 mar 202413,3213,3213,3213,32-4,79-
15 mar 202413,0613,0613,0613,06-4,70-
14 mar 202412,9312,9312,9312,93-4,65-
13 mar 202413,1013,1013,1013,10-4,71-
12 mar 202413,3913,3913,3913,39-4,81-
11 mar 202413,6013,6013,6013,60-4,89-
08 mar 202413,1513,1513,1513,15-4,73-
07 mar 202413,1913,1913,1913,19-4,74-
06 mar 202413,1613,1613,1613,16-4,73-
05 mar 202413,1013,1013,1013,10-4,71-
04 mar 202413,3813,3813,3813,38-4,81-
01 mar 202413,0313,0313,0313,03-4,69-
29 feb 202413,0913,0913,0913,09-4,70-
28 feb 202413,2713,2713,2713,27-4,77-
27 feb 202413,2813,2813,2813,28-4,77-
26 feb 202413,6913,6913,6913,69-4,92-
23 feb 202413,3913,3913,3913,39-4,81-
22 feb 202413,4013,4013,4013,40-4,82-
21 feb 202413,5013,5013,5013,50-4,85-
20 feb 202413,3313,3313,3313,33-4,79-
19 feb 202413,5213,5213,5213,52-4,86-
16 feb 202413,3813,3813,3813,38-4,81-
15 feb 202412,6912,6912,6912,69-4,56-
14 feb 202412,8612,8612,8612,86-4,63-
13 feb 202413,1913,1913,1913,19-4,74-
12 feb 202413,5313,5313,5313,53-4,87-
09 feb 202413,5413,5413,5413,54-4,87-
08 feb 202413,5613,5613,5613,56-4,87-
07 feb 202413,4013,4013,4013,40-4,82-
06 feb 202413,4113,4113,4113,41-4,82-
05 feb 202413,5313,5313,5313,53-4,87-
02 feb 202413,5313,5313,5313,53-4,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...