Mercados españoles cerrados

OMV AG (OMV.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,98-0,58 (-1,30%)
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202444,7844,7843,3443,9843,9820
30 abr 202443,8245,5043,8244,5644,56-
29 abr 202443,4643,6243,4643,5243,52-
26 abr 202443,7043,7043,1643,2043,20-
25 abr 202443,1043,4843,0643,4843,48-
24 abr 202443,8243,8243,1243,1443,14-
23 abr 202443,7243,7843,4643,6643,6620
22 abr 202443,8043,8043,3243,6643,66-
19 abr 202443,9243,9243,1443,9043,90170
18 abr 202444,2044,2043,6643,9243,92-
17 abr 202444,2844,2843,8843,9443,9424
16 abr 202443,8043,8643,6243,6243,62-
15 abr 202445,0045,0044,3044,3044,30-
12 abr 202443,7244,8243,7244,6444,64-
11 abr 202443,6844,1843,5243,6443,64-
10 abr 202444,1244,1843,1243,4443,44200
09 abr 202445,0645,0643,8643,8643,86-
08 abr 202445,2445,2844,9645,2245,2255
05 abr 202444,7045,3644,7044,9844,98-
04 abr 202444,8244,8244,4844,5444,54-
03 abr 202444,4644,7244,2044,7244,72-
02 abr 202443,9244,7643,9244,7044,70-
28 mar 202443,1643,6543,1643,6543,65-
27 mar 202443,5143,5142,8442,8442,84-
26 mar 202443,3543,3743,1143,1143,11100
25 mar 202442,8543,3142,8543,2843,28-
22 mar 202442,3943,2142,3943,2143,21-
21 mar 202442,8142,8942,4342,4342,43-
20 mar 202442,2042,5542,0442,5542,55-
19 mar 202441,7642,1541,7642,0942,09-
18 mar 202441,7641,9641,7041,8341,83-
15 mar 202441,5542,1141,4641,4641,4690
14 mar 202441,1141,4640,8740,8740,87-
13 mar 202440,5541,3140,4641,0341,03-
12 mar 202440,2940,7140,1740,3440,34-
11 mar 202440,2240,2239,8840,0740,07300
08 mar 202440,0340,2639,7939,7939,79-
07 mar 202440,3140,3139,9440,0040,00-
06 mar 202440,6440,8040,4740,4740,47-
05 mar 202440,5240,6540,0640,5340,53-
04 mar 202440,9641,1740,5640,5640,56-
01 mar 202441,0041,0040,7340,7340,73-
29 feb 202440,6340,9140,5340,8040,80-
28 feb 202440,7440,7440,3940,3940,39-
27 feb 202440,4740,7340,3640,5940,59-
26 feb 202440,8540,8540,2540,3340,33-
23 feb 202441,6641,6640,4740,8040,80-
22 feb 202441,8742,1841,3141,6141,61-
21 feb 202441,0341,8140,7341,6241,6240
20 feb 202440,9641,4540,6940,6940,69-
19 feb 202440,9641,3440,7941,0241,0223
16 feb 202440,2340,7940,2340,6640,66-
15 feb 202440,2240,2239,7340,1640,16-
14 feb 202440,2440,5439,8939,8939,89200
13 feb 202439,9140,5539,9140,3240,32-
12 feb 202439,3439,9139,3439,8639,8650
09 feb 202439,9939,9939,3539,7439,74-
08 feb 202439,8439,8939,3739,8139,81-
07 feb 202440,1040,1039,5739,5839,58250
06 feb 202440,1940,5339,9439,9439,94-
05 feb 202440,7840,7839,5740,1740,17360
02 feb 202441,4741,4740,5440,5440,54-
01 feb 202441,2641,7441,2641,5041,50-
31 ene 202440,3941,3640,3341,3641,36-
30 ene 202440,5940,5940,1440,2740,27-
29 ene 202440,0140,9140,0140,5340,53-
26 ene 202439,1839,8139,1839,5639,56-
25 ene 202438,8939,1638,7139,1639,16-
24 ene 202438,5538,7738,4138,7738,7750
23 ene 202438,2238,3738,1738,1738,17-
22 ene 202438,1638,1637,9437,9437,94-
19 ene 202438,2638,2637,9537,9637,96-
18 ene 202438,1838,1837,8737,8937,89-
17 ene 202438,7338,7337,8437,8437,84150
16 ene 202438,6239,0238,6038,7038,70-
15 ene 202438,9239,1338,6338,7638,7665
12 ene 202438,3339,0538,3338,6538,65-
11 ene 202438,9238,9238,1238,2138,21-
10 ene 202439,0239,0238,5738,6638,66100
09 ene 202439,0339,1638,7938,7938,79-
08 ene 202440,1740,1738,8338,9438,9420
05 ene 202440,0640,3439,9240,1640,16140
04 ene 202440,0640,3540,0540,2440,24-
03 ene 202440,1440,1439,5640,0040,00-
02 ene 202439,3440,1139,3439,9439,94-
29 dic 202339,4839,5739,3639,5739,57-
28 dic 202339,7739,8439,3939,3939,39-
27 dic 202339,3539,8039,3439,7939,79-
22 dic 202339,1739,3839,1639,1639,16-
21 dic 202339,1139,1239,0439,1239,12-
20 dic 202339,6040,0639,0839,0839,08-
19 dic 202340,1440,1439,5539,7039,70-
18 dic 202339,8340,5439,8340,0540,05-
15 dic 202340,1840,5039,7139,7139,71-
14 dic 202338,9640,1838,9640,1840,18-
13 dic 202338,3438,8038,3438,8038,80-
12 dic 202338,8638,8638,2438,2438,24500
11 dic 202339,0239,0238,6338,8038,80-
08 dic 202338,6038,9538,6038,9538,95-
07 dic 202338,5338,6338,2638,6038,60250
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...