Mercados españoles cerrados en 2 hrs 39 min

OVS S.p.A. (OVS.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3700+0,0400 (+1,72%)
A partir del 02:35PM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20242,30602,39602,30002,37002,37001.635.373
18 abr 20242,24402,35202,22602,33002,33005.253.609
17 abr 20242,16202,18202,13802,15202,15201.008.470
16 abr 20242,19402,21002,16602,17002,17001.068.397
15 abr 20242,20002,25802,20002,21802,21801.178.483
12 abr 20242,30402,32202,19202,19202,19202.633.013
11 abr 20242,24602,28802,24202,28002,28001.027.830
10 abr 20242,29202,29402,24602,25002,25001.119.362
09 abr 20242,31802,34402,27402,27402,27401.373.138
08 abr 20242,34602,38002,32402,32602,3260913.889
05 abr 20242,42602,43002,34602,35402,35401.885.729
04 abr 20242,48002,49202,42802,46002,46001.337.031
03 abr 20242,45002,49402,40802,47202,47202.512.831
02 abr 20242,42402,44602,36602,37402,37401.075.527
28 mar 20242,34002,43802,34002,43602,43602.701.823
27 mar 20242,32002,34602,30602,32602,32601.212.861
26 mar 20242,26802,32402,25402,31202,31201.029.779
25 mar 20242,25602,27002,22402,26002,2600598.175
22 mar 20242,24802,25802,24002,24802,2480319.959
21 mar 20242,29002,29602,24202,24802,2480641.430
20 mar 20242,27202,27802,25002,25802,2580600.270
19 mar 20242,25402,29202,23202,28802,2880762.778
18 mar 20242,26002,27802,24002,25402,2540821.497
15 mar 20242,27002,28202,24402,24602,2460824.828
14 mar 20242,24402,35002,24402,28602,28602.659.610
13 mar 20242,22002,25002,21002,24602,2460623.924
12 mar 20242,19602,23002,19002,22402,2240475.416
11 mar 20242,19202,21002,17002,19002,1900733.377
08 mar 20242,23802,23802,19802,19802,1980779.127
07 mar 20242,26802,26802,21602,22602,2260659.269
06 mar 20242,21002,27402,20802,26802,2680941.009
05 mar 20242,23202,23802,19802,20402,20401.022.233
04 mar 20242,23602,25202,22202,25002,2500656.205
01 mar 20242,23002,25002,21402,24602,2460788.541
29 feb 20242,26802,27202,20202,20202,20201.152.008
28 feb 20242,32802,32802,24202,25402,25401.296.245
27 feb 20242,25202,32402,23002,32002,32002.327.091
26 feb 20242,20202,26402,20002,25402,25401.240.929
23 feb 20242,20402,21402,17402,20002,2000463.047
22 feb 20242,18802,20602,18402,19402,1940525.414
21 feb 20242,15202,18602,15202,18002,1800588.120
20 feb 20242,20602,20602,15002,15202,1520705.767
19 feb 20242,22802,22802,18002,20602,2060497.376
19 feb 20240.03 Dividendo
16 feb 20242,26802,27802,22002,23002,2000712.659
15 feb 20242,27002,27602,25002,26602,2355590.832
14 feb 20242,23002,26402,22002,25002,2197448.734
13 feb 20242,27602,27602,22002,23002,2000695.494
12 feb 20242,26602,28202,25602,27402,2434582.262
09 feb 20242,23802,26802,22602,25002,2197777.725
08 feb 20242,21202,24802,21202,22802,1980754.905
07 feb 20242,25602,28802,20002,20002,17041.348.285
06 feb 20242,24402,24402,18002,19002,16051.098.781
05 feb 20242,26002,26202,23002,24002,2099882.261
02 feb 20242,27802,28802,22402,24002,20991.452.677
01 feb 20242,23002,34402,23002,26402,23354.800.442
31 ene 20242,19002,24402,19002,21002,18031.671.892
30 ene 20242,19802,22002,15802,22002,19011.318.085
29 ene 20242,18202,19402,14002,19402,1645824.094
26 ene 20242,15002,17602,12202,17202,1428803.438
25 ene 20242,13602,15402,13402,15002,12111.073.397
24 ene 20242,10802,13202,10002,12802,0994970.563
23 ene 20242,09602,10602,06602,09802,0698748.313
22 ene 20242,05202,07602,05202,07002,0422393.036
19 ene 20242,06202,07002,02402,03202,0047674.798
18 ene 20242,06602,08202,04402,05802,0303532.346
17 ene 20242,09602,11202,02802,04002,01261.658.753
16 ene 20242,14202,14402,10802,12802,0994741.451
15 ene 20242,15202,17802,13802,14802,1191776.949
12 ene 20242,13002,16402,13002,16402,1349848.731
11 ene 20242,18002,18002,12002,12002,0915430.343
10 ene 20242,16202,17402,14002,16002,1309612.422
09 ene 20242,16002,17402,12202,15802,1290702.881
08 ene 20242,11802,16202,11402,15002,1211663.457
05 ene 20242,14002,14002,10002,12602,0974796.113
04 ene 20242,18602,21002,13602,15002,12111.050.388
03 ene 20242,25002,25202,17802,18602,1566909.339
02 ene 20242,28802,30002,24602,25602,2257584.350
29 dic 20232,26402,30002,26402,27002,2395754.346
28 dic 20232,28002,28202,25202,26402,2335572.356
27 dic 20232,27002,28202,25202,27602,2454768.966
22 dic 20232,26402,26402,23202,24002,2099657.895
21 dic 20232,24402,26202,23402,26202,2316805.532
20 dic 20232,25402,26802,22802,26602,23551.070.287
19 dic 20232,24802,25002,19202,22202,19211.246.296
18 dic 20232,21602,25002,20202,24802,2178953.782
15 dic 20232,16002,29002,15402,25202,22173.721.172
14 dic 20232,07002,17802,05402,14402,11523.340.731
13 dic 20232,05602,07402,01002,02802,0007713.572
12 dic 20232,05002,07802,05002,05202,02441.120.762
11 dic 20232,07002,08602,04202,05002,0224981.595
08 dic 20232,06602,09402,04002,07802,05001.166.407
07 dic 20232,10002,10802,04802,05602,02831.860.243
06 dic 20232,11402,12402,03202,10602,07774.619.480
05 dic 20232,07602,12602,05402,12202,09352.309.920
04 dic 20232,04002,11802,04002,07202,04412.960.692
01 dic 20231,98002,06201,98002,04402,01653.269.034
30 nov 20231,97102,02001,96701,98401,95732.250.501
29 nov 20231,86102,01001,86001,97801,95143.474.495
28 nov 20231,81901,85501,80801,85501,83002.126.831
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...