Mercados españoles cerrados en 1 hr 22 mins

OMV Aktiengesellschaft (OMV.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,24+0,26 (+0,59%)
A partir del 02:23PM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202444,3844,3844,2044,2444,24620
03 may 202443,9444,6643,9443,9843,98521
02 may 202444,8244,8244,6044,6044,60350
30 abr 202443,9645,8243,9644,7644,761937
29 abr 202443,5643,7243,5243,5243,522310
26 abr 202443,7643,8043,1243,2243,221382
25 abr 202443,1243,1243,1243,1243,12-
24 abr 202443,8843,8843,3243,4043,40440
23 abr 202443,7843,9643,5843,8443,841430
22 abr 202443,9644,0043,2044,0044,002469
19 abr 202443,9444,1843,2643,9843,981606
18 abr 202444,3244,3243,6644,1844,181203
17 abr 202444,0844,1043,9444,0244,023552
16 abr 202444,1044,1643,7444,0644,062011
15 abr 202444,8845,2044,5244,7444,741174
12 abr 202443,7844,9643,7844,8044,80360
11 abr 202443,7844,2843,7643,7643,76591
10 abr 202444,2044,2043,0643,5643,56768
09 abr 202445,1245,1243,9444,0244,023910
08 abr 202445,3645,3645,0245,2645,261874
05 abr 202444,6845,6044,6845,6045,60980
04 abr 202444,8844,9444,5244,7444,742404
03 abr 202444,4844,8844,3644,8844,881920
02 abr 202443,9444,9443,9444,4844,484848
28 mar 202443,2043,7143,2043,7143,711382
27 mar 202443,5743,5742,9042,9042,90863
26 mar 202443,4043,4543,2443,3843,381104
25 mar 202442,9043,4442,9043,4443,441009
22 mar 202442,4343,2942,4343,2743,271921
21 mar 202442,8543,0142,5542,5542,553497
20 mar 202442,2242,6342,2242,6242,62828
19 mar 202441,8142,4241,8142,4042,401151
18 mar 202441,8042,0941,8042,0942,091290
15 mar 202441,6042,1141,5241,5241,524590
14 mar 202441,1541,5541,1541,5041,502325
13 mar 202440,6241,3140,5941,0341,031350
12 mar 202440,2440,8240,2440,4040,401200
11 mar 202440,2140,2140,0040,0040,00585
08 mar 202440,2040,3839,9740,3240,321273
07 mar 202440,3140,3139,9940,0040,00859
06 mar 202440,7440,9140,4940,4940,49205
05 mar 202440,3240,8240,0740,8240,82835
04 mar 202440,9941,0040,7540,8640,861570
01 mar 202441,1541,1540,9041,0141,011134
29 feb 202440,6041,0740,6041,0741,071072
28 feb 202440,7640,8040,4540,4540,451465
27 feb 202440,4740,8440,4040,8440,84461
26 feb 202440,9640,9640,1740,5440,544924
23 feb 202441,7141,7140,5340,8340,832032
22 feb 202441,9242,2641,3941,8841,882012
21 feb 202440,9941,8640,9941,8341,831927
20 feb 202440,8541,6540,7740,9040,902660
19 feb 202441,2041,2040,9241,0541,05917
16 feb 202440,2141,0640,2140,9540,953130
15 feb 202440,3140,3139,8040,2140,211750
14 feb 202440,2940,4840,2540,3940,39473
13 feb 202439,9440,6939,9440,5040,501302
12 feb 202439,8540,0839,6440,0840,08638
09 feb 202440,0840,0839,4539,9039,903600
08 feb 202439,8540,0939,3340,0940,091671
07 feb 202440,2740,2739,6139,9439,941965
06 feb 202440,0740,2840,0740,1340,13789
05 feb 202440,9040,9039,9140,4140,41762
02 feb 202441,6941,6940,5440,5440,542000
01 feb 202441,0041,9141,0041,4041,405943
31 ene 202440,4241,7740,2041,7741,77739
30 ene 202440,6040,7140,3340,3740,371131
29 ene 202440,2240,7440,0540,7040,701758
26 ene 202439,2139,8639,2139,8639,86390
25 ene 202438,8539,5038,8539,5039,501494
24 ene 202438,4638,9038,4638,9038,90202
23 ene 202438,1938,4238,1938,3938,39280
22 ene 202438,3438,3438,1038,1038,101451
19 ene 202438,2438,2537,9337,9337,93122
18 ene 202438,1438,1437,8037,9037,902050
17 ene 202438,7638,7637,6737,9437,942227
16 ene 202438,7438,8838,6938,8838,88729
15 ene 202439,1839,1838,7938,8338,83295
12 ene 202438,6439,1038,3339,1039,10752
11 ene 202438,9538,9538,3038,3938,392580
10 ene 202438,9238,9238,6438,6438,641015
09 ene 202439,0539,3538,8438,9038,90645
08 ene 202440,2740,2738,8239,1839,182665
05 ene 202440,0440,4840,0440,3840,381271
04 ene 202440,0940,5040,0940,4040,401343
03 ene 202440,6640,6639,6739,9539,951460
02 ene 202439,9240,3039,8739,8739,871444
29 dic 202339,5439,5639,4239,5639,56595
28 dic 202339,9340,0239,5039,6039,602762
27 dic 202339,3739,8939,3739,8939,891442
22 dic 202339,1939,5039,1939,4339,43255
21 dic 202339,2039,3239,0839,2439,245110
20 dic 202339,6939,9339,0539,2239,224530
19 dic 202340,2740,2739,6839,6839,68603
18 dic 202339,9840,7139,9740,3040,30580
15 dic 202340,2340,7740,1640,1640,161327
14 dic 202339,0840,3039,0840,3040,301797
13 dic 202338,3739,0438,2539,0039,00510
12 dic 202338,9438,9438,3538,3538,35736
11 dic 202339,1839,1838,7138,8838,88355
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...