Mercados españoles cerrados en 7 hrs 50 min

OMV AG (OMV.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,04-0,18 (-0,41%)
A partir del 08:07AM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202444,0444,0444,0444,0444,04-
06 may 202444,1644,5244,1644,2244,221770
03 may 202443,9444,2443,9444,0044,002347
02 may 202444,6444,9843,5844,0044,0095
30 abr 202443,9045,6643,9044,9044,901440
29 abr 202443,5443,7243,4843,7243,72125
26 abr 202443,7643,7643,6043,7643,7668
25 abr 202443,1643,3043,1443,2243,22145
24 abr 202443,8843,8843,5243,5243,52120
23 abr 202443,7843,7843,6643,6643,66-
22 abr 202444,1044,1043,2443,4843,48320
19 abr 202444,2644,2643,1443,8643,8648
18 abr 202444,3244,3243,7244,0244,02449
17 abr 202444,1044,1044,1044,1044,10-
16 abr 202443,8443,8443,7043,7043,70-
15 abr 202445,1245,1244,3444,3444,341776
12 abr 202443,8044,3443,8044,3044,30690
11 abr 202443,7644,3043,7643,8243,82564
10 abr 202443,7444,0042,9442,9442,941225
09 abr 202445,1245,1244,0244,2244,22309
08 abr 202445,2045,5645,0445,5645,561605
05 abr 202444,7645,5044,7645,3045,30335
04 abr 202444,8844,8844,5444,7044,70130
03 abr 202444,4844,5844,2644,4844,48200
02 abr 202443,9444,8643,9444,4444,44668
28 mar 202443,2243,6943,2243,6943,69-
27 mar 202443,5543,5543,0243,0743,07-
26 mar 202443,3943,4743,1043,1043,10777
25 mar 202442,8943,4042,8943,4043,401210
22 mar 202442,4643,2442,4642,9942,991170
21 mar 202442,8642,9042,6442,6442,6460
20 mar 202442,2342,8042,2342,8042,80259
19 mar 202441,8142,1641,8142,1642,16385
18 mar 202441,8942,0441,7741,9241,921783
15 mar 202441,6041,9841,6041,9541,9550
14 mar 202441,1741,4141,1741,3741,37278
13 mar 202440,6040,6740,4140,6740,67-
12 mar 202440,1940,7940,1940,4140,41610
11 mar 202440,0140,3639,9140,3640,36185
08 mar 202440,0340,4440,0340,2340,23155
07 mar 202440,3640,3640,0040,0040,00750
06 mar 202440,7341,0640,5140,5840,581213
05 mar 202440,5440,5440,1540,4040,40242
04 mar 202441,0141,2941,0141,0641,06545
01 mar 202441,2141,2940,8241,2941,29460
29 feb 202440,6641,0140,6641,0141,01255
28 feb 202440,7340,7340,5940,5940,59200
27 feb 202440,5241,0140,4341,0141,0130
26 feb 202440,8040,8040,2340,5940,591310
23 feb 202441,7141,7140,4340,4340,432000
22 feb 202441,9242,2041,5741,5741,57133
21 feb 202440,9041,9240,9041,8741,87790
20 feb 202441,0141,2840,8240,8640,86740
19 feb 202440,6041,1840,6040,8940,89587
16 feb 202440,2740,9540,2740,9540,95403
15 feb 202440,2540,2539,8340,2540,25410
14 feb 202440,2940,2940,2240,2240,22150
13 feb 202439,9440,6239,9440,4540,45200
12 feb 202439,8640,0239,5739,8839,88455
09 feb 202440,0940,0939,4739,6039,60165
08 feb 202439,8539,9239,3439,9239,921110
07 feb 202440,1440,1439,6239,7339,73600
06 feb 202440,3540,4440,0940,0940,0980
05 feb 202440,8540,8540,3240,3340,332910
02 feb 202441,4741,6840,6940,7740,771785
01 feb 202441,1041,9141,1041,5041,502046
31 ene 202440,4441,9040,2641,4641,461429
30 ene 202440,6240,6240,4440,4440,44124
29 ene 202440,1640,7539,9840,7540,75275
26 ene 202439,3839,8539,3839,8539,85430
25 ene 202438,9339,2738,9339,2739,27792
24 ene 202438,4138,8938,4138,8938,891583
23 ene 202438,2638,4038,2338,3538,351185
22 ene 202438,1938,1937,7738,0138,01-
19 ene 202438,3038,3037,9237,9237,92230
18 ene 202438,2338,2337,9137,9137,91295
17 ene 202438,8138,8137,6638,1138,111040
16 ene 202438,7838,7838,7238,7238,72-
15 ene 202438,7738,7738,7038,7038,701000
12 ene 202438,4539,1738,4538,9538,95105
11 ene 202439,0039,0038,2838,2838,281520
10 ene 202438,6238,8938,6238,8138,81238
09 ene 202439,1139,3738,8038,8138,81800
08 ene 202440,2640,2638,8738,8738,87-
05 ene 202440,1140,1540,0140,1540,15200
04 ene 202440,1640,5240,1040,3640,36292
03 ene 202440,2240,2239,6140,0540,05483
02 ene 202439,9539,9539,9539,9539,95126
29 dic 202339,5439,6339,5439,6339,63-
28 dic 202339,8539,9039,8139,8139,81150
27 dic 202339,4039,8539,4039,7939,79100
22 dic 202339,3039,5139,3039,3939,39105
21 dic 202339,2139,3239,1139,2839,28250
20 dic 202339,6740,0139,3739,3739,37150
19 dic 202340,3040,3039,8039,8139,81-
18 dic 202340,0540,4640,0540,1540,15348
15 dic 202340,2640,6439,7339,7339,73250
14 dic 202339,0540,1239,0540,1240,1275
13 dic 202338,3839,0038,3838,8138,81-
12 dic 202338,9738,9738,2938,4538,45330
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...