Mercados españoles cerrados en 4 hrs 25 min

OMV Aktiengesellschaft (OMV.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,18-0,12 (-0,26%)
A partir del 12:43PM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202446,4446,7646,0846,1846,1817.801
28 may 202446,7246,9046,3046,3046,3011.063
27 may 202446,5047,2446,4847,0047,0010.454
24 may 202446,7646,7846,3446,4246,4213.582
23 may 202446,7047,1246,5046,9046,908669
22 may 202447,8447,8446,4646,4846,4818.516
21 may 202447,7848,3247,5848,3248,3219.731
20 may 202447,5248,0047,4047,4047,4011.431
17 may 202446,6647,5846,6647,4047,404207
16 may 202447,0247,2446,6046,6046,608160
15 may 202447,5847,5846,7646,8646,8610.332
14 may 202447,6847,8047,2247,2247,228837
13 may 202447,2447,4646,9847,1647,1614.582
10 may 202446,6647,2246,6246,9846,9815.110
09 may 202445,3246,6845,1046,6846,6812.255
08 may 202444,9045,4044,6045,4045,405486
07 may 202444,4244,9444,3644,8844,883649
06 may 202444,4444,5444,1044,3644,3615.474
03 may 202444,0244,9443,8244,0844,086473
02 may 202444,1044,1443,3243,9843,988351
30 abr 202444,8245,9044,5044,8444,8426.895
29 abr 202443,4843,8243,4643,6243,629280
26 abr 202443,5243,7843,1043,1043,104871
25 abr 202443,4243,4843,1043,3643,363216
24 abr 202443,8443,9243,1243,1443,145090
23 abr 202443,8244,0243,5043,8243,8211.324
22 abr 202443,8043,8043,1843,4243,425626
19 abr 202444,1444,1443,1043,4443,444479
18 abr 202444,1044,1043,5844,1044,103979
17 abr 202443,9244,2043,7843,9643,961006
16 abr 202444,1244,4043,6044,2644,263578
15 abr 202444,9045,0044,4044,7044,708017
12 abr 202444,0645,0044,0044,8444,844777
11 abr 202443,8244,4043,2243,8843,889276
10 abr 202444,0044,0042,8243,5843,5814.624
09 abr 202444,9044,9043,8444,1044,1011.732
08 abr 202445,2645,4045,0045,1845,184971
05 abr 202445,0245,5844,9845,5845,5818.018
04 abr 202444,8445,0044,4045,0045,007102
03 abr 202444,3444,7044,2244,6644,665344
02 abr 202444,4445,0044,0644,5244,5215.641
28 mar 202443,2343,8743,2343,4343,439116
27 mar 202443,2043,2042,9042,9042,905557
26 mar 202443,2143,5343,2043,2043,203194
25 mar 202443,2243,4842,9343,1043,105073
22 mar 202442,5943,5042,5042,7242,727349
21 mar 202442,8043,0742,4642,5242,529258
20 mar 202442,1742,7742,0542,6442,647089
19 mar 202441,9842,4041,7842,3242,324279
18 mar 202441,6442,0741,5442,0542,054988
15 mar 202441,7342,1841,5241,6841,687545
14 mar 202441,4241,8641,1941,8641,869983
13 mar 202440,4741,6040,4141,6041,605691
12 mar 202440,2740,8340,2640,3140,317097
11 mar 202439,8940,3739,8340,1540,1514.232
08 mar 202440,3740,4240,0040,0340,031700
07 mar 202440,5040,5039,9140,0440,049220
06 mar 202440,7541,0940,4240,7440,749931
05 mar 202440,3841,0040,1041,0041,006713
04 mar 202441,1041,3640,5740,5740,574514
01 mar 202441,0241,1040,7740,9340,934042
29 feb 202440,5141,1340,4940,9640,961030
28 feb 202440,6840,7340,5040,5040,501785
27 feb 202440,4841,0840,3340,8840,883775
26 feb 202440,5540,6240,1240,4140,415725
23 feb 202441,4241,4340,4340,8140,8112.819
22 feb 202442,1842,3641,3941,5041,509939
21 feb 202440,8242,0040,7541,3541,3510.916
20 feb 202441,2041,6640,8641,1641,167875
19 feb 202441,2041,4940,7641,3841,389231
16 feb 202440,2741,1140,2740,8940,898904
15 feb 202440,2540,4339,7340,4340,436288
14 feb 202440,3740,4939,9840,2840,2810.916
13 feb 202440,1640,8040,0740,4540,458500
12 feb 202439,5240,0539,3240,0540,0512.860
09 feb 202439,8039,8039,3639,6539,659256
08 feb 202439,8640,0339,3240,0340,0321.080
07 feb 202440,0140,2139,5940,0140,0123.105
06 feb 202440,1540,7140,0540,2340,2317.962
05 feb 202440,5540,8539,7539,9139,9127.296
02 feb 202441,5941,5940,4540,5940,598918
01 feb 202441,9042,0041,2941,7941,7917.426
31 ene 202440,4441,7240,2541,7241,7217.935
30 ene 202440,5640,7140,2040,4740,476523
29 ene 202440,2341,0740,2340,4440,4418.361
26 ene 202439,5239,9439,4539,7039,7010.495
25 ene 202438,8839,2838,7339,1039,106611
24 ene 202438,5039,1838,3139,1839,183029
23 ene 202438,5538,5538,1738,3238,324468
22 ene 202438,1138,2637,6937,7537,7514.844
19 ene 202438,1438,2937,9138,1838,1812.281
18 ene 202437,9638,1537,7537,7537,757354
17 ene 202438,3838,4337,5537,7537,7525.667
16 ene 202438,6339,3438,6338,7938,795637
15 ene 202439,1039,1338,6138,9238,925992
12 ene 202438,5339,2238,4639,1239,127756
11 ene 202438,6338,6538,2538,3238,329118
10 ene 202438,7438,9138,5538,6338,6311.228
09 ene 202439,3139,4338,7539,0039,005933
08 ene 202440,0840,1238,7138,8438,8432.847
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...