Mercados españoles cerrados en 8 hrs 12 min

OMV Aktiengesellschaft (OMV.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,90+0,24 (+0,61%)
A partir del 09:03AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202439,7639,9039,7239,9039,909197
24 jun 202439,2639,8239,2439,6639,66200.246
21 jun 202439,8039,8039,1639,2039,20874.881
20 jun 202439,3439,7639,3039,5839,58340.694
19 jun 202439,5039,8439,1439,1439,14304.864
18 jun 202439,0839,4038,8239,2239,22396.463
17 jun 202439,2439,4238,7238,7838,78654.079
14 jun 202439,4439,4438,6039,0639,06546.393
13 jun 202440,4840,8038,9439,2839,28639.320
12 jun 202441,1041,2040,3840,4040,40340.049
11 jun 202441,8442,0441,0241,0241,02407.237
10 jun 202441,2041,7640,7441,7641,76380.198
07 jun 202441,3041,4640,8441,2041,20424.915
06 jun 202441,2841,2840,5641,1241,12375.879
05 jun 202440,8041,5040,0641,0441,04749.474
05 jun 20242.1 Dividendo
04 jun 202446,3046,3844,8245,1243,02709.333
03 jun 202446,5046,9445,9645,9643,82427.448
31 may 202445,6646,2445,0246,2444,09950.420
30 may 202445,8045,9845,1045,3643,25291.091
29 may 202446,8046,8045,3045,8243,69638.698
28 may 202447,0047,1646,3846,5244,35271.514
27 may 202446,6647,2046,5046,9044,72164.533
24 may 202446,7846,8846,2446,6444,47362.928
23 may 202446,5447,1846,4047,0644,87355.705
22 may 202447,9047,9046,4046,5844,41728.566
21 may 202447,6048,1447,5448,0845,84354.417
20 may 202447,5048,0847,4047,5245,31376.112
17 may 202446,5047,5846,4847,5045,29440.367
16 may 202447,1447,2846,6446,8044,62325.728
15 may 202447,6847,6846,7847,1244,93517.648
14 may 202447,5047,7647,2047,3845,17373.028
13 may 202447,1047,4646,9647,1644,97467.814
10 may 202446,4647,3046,4646,8444,66465.669
09 may 202445,1246,6045,1246,4644,30414.453
08 may 202444,9045,4244,5845,3443,23342.021
07 may 202444,3644,9844,2244,9042,81366.845
06 may 202444,3044,5844,0644,1442,09252.115
03 may 202444,0844,6843,7444,1442,09421.413
02 may 202444,3044,6043,3243,8041,76551.709
30 abr 202443,7045,9043,7044,6842,60946.317
29 abr 202443,4043,7643,3843,5841,55407.808
26 abr 202443,7043,8443,1243,2641,25362.684
25 abr 202443,3043,6643,0443,6641,63315.788
24 abr 202443,9243,9243,0843,2241,21408.392
23 abr 202443,8043,9643,5243,7041,67308.918
22 abr 202443,6643,7643,2243,6241,59256.588
19 abr 202443,9444,2043,1243,5841,55308.111
18 abr 202444,0044,1043,6043,8841,84341.465
17 abr 202443,9444,3243,7044,0642,01340.309
16 abr 202444,2844,3443,5644,0441,99353.319
15 abr 202445,0045,0044,3044,4442,37313.386
12 abr 202443,7645,0043,7645,0042,91368.504
11 abr 202443,6044,4043,4443,7041,67393.818
10 abr 202444,0244,1442,8043,6641,63512.335
09 abr 202445,1045,2643,8643,8841,84659.539
08 abr 202445,2645,3844,9845,0842,98336.247
05 abr 202444,7645,5644,7245,2843,17368.742
04 abr 202444,8644,9644,3244,9042,81253.162
03 abr 202444,3644,8844,2044,8842,79411.561
02 abr 202444,0044,9844,0044,2842,22488.432
28 mar 202443,4943,8643,1843,8641,82448.439
27 mar 202443,1543,2142,9042,9140,91287.863
26 mar 202443,2843,5943,1943,3141,29304.001
25 mar 202443,0343,4642,9143,2141,20231.103
22 mar 202442,4143,5742,4143,0241,02233.371
21 mar 202442,9043,1142,4542,6440,66409.373
20 mar 202442,0542,7942,0242,6140,63372.867
19 mar 202441,7742,3541,5042,2640,29403.543
18 mar 202441,6342,0741,5041,9039,95367.616
15 mar 202441,7142,2241,3941,3939,462.552.481
14 mar 202441,4041,6741,0841,6739,73496.266
13 mar 202440,5541,5140,4041,3639,44456.359
12 mar 202440,3940,8540,2240,4138,53340.495
11 mar 202440,0040,2139,8240,1038,23267.728
08 mar 202440,3840,5139,9139,9138,05376.221
07 mar 202440,6940,6939,9139,9738,11566.630
06 mar 202440,6041,1340,3940,5238,63474.787
05 mar 202440,5740,8840,0540,6038,71455.551
04 mar 202440,9741,3540,7240,7838,88346.837
01 mar 202441,0141,1740,7740,8138,91329.769
29 feb 202440,5041,1040,4040,7438,84742.761
28 feb 202440,8940,8940,4340,6038,71223.583
27 feb 202440,3541,1240,3040,6838,79304.600
26 feb 202440,6540,6540,1340,3438,46199.720
23 feb 202441,2541,5340,4040,5938,70335.831
22 feb 202441,8742,3741,3641,5539,62276.062
21 feb 202441,1741,9940,7341,6839,74401.536
20 feb 202441,1841,6840,7940,8038,90347.351
19 feb 202440,9041,4740,6640,9739,06243.252
16 feb 202440,5541,1240,3140,6638,77478.846
15 feb 202440,1040,2839,6540,1538,28211.229
14 feb 202440,4140,5539,9440,0538,19250.507
13 feb 202440,1540,7540,0040,2438,37290.261
12 feb 202439,6840,0539,2539,8538,00374.760
09 feb 202440,0040,0439,3539,4337,59300.524
08 feb 202439,8239,9739,2339,7537,90221.486
07 feb 202440,0540,2539,5939,6237,78284.819
06 feb 202440,0040,7040,0040,0238,16303.241
05 feb 202440,5040,8639,7539,7737,92508.207
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...