OVS.MI - OVS S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 20200,76350,76350,69050,69050,69053.866.808
02 abr. 20200,78000,78950,73300,75100,75101.438.589
01 abr. 20200,78000,78900,76750,77000,7700734.526
31 mar. 20200,78500,79750,76500,78950,78951.120.986
30 mar. 20200,79000,80050,76100,77050,77051.004.061
27 mar. 20200,82450,82700,76200,79000,79001.981.084
26 mar. 20200,80000,84500,78650,82350,82352.091.091
25 mar. 20200,84000,87000,78600,81450,81452.550.269
24 mar. 20200,82000,84000,80750,81700,81701.918.805
23 mar. 20200,83000,83500,76050,76300,76302.496.046
20 mar. 20200,91000,93000,83000,84000,84004.578.355
19 mar. 20200,81650,87900,81500,86800,86803.735.945
18 mar. 20200,70000,81950,70000,80800,80804.390.167
17 mar. 20200,65400,71750,62250,71750,71752.909.698
16 mar. 20200,72450,72450,59900,62200,62206.001.298
13 mar. 20200,71950,77600,69550,73450,73455.124.750
12 mar. 20200,78000,78900,65450,65450,65455.324.242
11 mar. 20200,86550,89100,80500,83300,83305.049.312
10 mar. 20200,95000,95800,85850,86100,86105.473.521
09 mar. 20200,97000,99800,92500,93000,93005.272.081
06 mar. 20201,20001,20201,11701,11701,11704.021.958
05 mar. 20201,35501,37901,22401,23001,23004.475.099
04 mar. 20201,38601,42501,31701,36001,36009.058.569
03 mar. 20201,44801,45001,37901,39701,39703.566.171
02 mar. 20201,50501,50801,36101,41301,41304.216.111
28 feb. 20201,48601,52701,45701,47501,47505.009.884
27 feb. 20201,55501,57001,48801,51001,51003.720.271
26 feb. 20201,51101,62001,51101,58801,58804.137.276
25 feb. 20201,52601,60401,51301,52501,52507.096.420
24 feb. 20201,66001,66201,48301,51401,51409.535.203
21 feb. 20201,77401,77601,73001,73901,73901.622.618
20 feb. 20201,80201,80801,76501,77501,77501.973.827
19 feb. 20201,81901,83301,79901,80701,80701.234.091
18 feb. 20201,84801,85901,81501,81601,81601.503.487
17 feb. 20201,83001,85901,81001,85301,85302.842.471
14 feb. 20201,83201,88601,81801,83001,83002.303.034
13 feb. 20201,82701,83801,77601,83401,83402.020.588
12 feb. 20201,81101,83001,80301,82701,82701.554.386
11 feb. 20201,77001,81201,74101,81101,81101.800.879
10 feb. 20201,75301,77901,74801,75701,75701.329.051
07 feb. 20201,78301,79101,74301,78301,78302.301.435
06 feb. 20201,81601,82801,76701,77401,77401.568.482
05 feb. 20201,76501,79601,73101,78901,78901.400.040
04 feb. 20201,71201,82001,69801,78201,78203.144.970
03 feb. 20201,70701,72101,67201,71101,71101.792.587
31 ene. 20201,82301,82301,71201,72101,72102.927.617
30 ene. 20201,87301,87301,80601,81301,81301.916.321
29 ene. 20201,85001,88801,83701,88801,88802.016.477
28 ene. 20201,86001,87001,82001,85201,85201.097.310
27 ene. 20201,88501,89801,85001,85001,85001.361.517
24 ene. 20201,92501,93401,89101,89801,89801.110.065
23 ene. 20201,91801,97501,90001,91601,91601.795.532
22 ene. 20201,90001,92001,88501,92001,9200723.969
21 ene. 20201,91201,92201,87301,89501,89501.324.558
20 ene. 20201,90601,91601,87801,91001,91001.204.064
17 ene. 20201,88701,98001,87201,90601,90603.983.162
16 ene. 20201,91001,91001,86001,87001,87001.278.035
15 ene. 20201,90001,92901,89101,90501,9050714.638
14 ene. 20201,93701,93701,87601,88901,88901.532.096
13 ene. 20201,95001,95001,89401,92701,92701.606.411
10 ene. 20201,96401,97501,93701,94401,94401.083.550
09 ene. 20201,93901,98101,93301,96401,96401.467.342
08 ene. 20201,93001,94301,89001,92801,92802.097.791
07 ene. 20201,92601,96401,92601,94501,9450861.475
06 ene. 20201,93801,94301,87201,93401,93401.645.245
03 ene. 20202,00602,00801,93601,93601,93602.530.971
02 ene. 20202,02202,04402,01002,01202,01201.304.846
30 dic. 20192,02802,04002,00002,00602,00601.016.343
27 dic. 20192,01402,03001,98102,02002,02001.675.969
23 dic. 20192,01602,03802,00802,02602,02601.016.135
20 dic. 20192,03002,04001,99202,00002,00001.638.961
19 dic. 20191,99002,02801,96802,01802,01801.578.936
18 dic. 20191,98902,03401,97001,98001,98002.190.076
17 dic. 20191,92702,01801,92701,98001,98003.019.882
16 dic. 20191,97001,97001,90101,92601,92603.496.555
13 dic. 20192,08802,10201,93601,96201,96205.683.713
12 dic. 20192,07002,11801,97102,06002,06004.043.665
11 dic. 20192,12002,15402,07602,09402,09402.431.467
10 dic. 20192,03602,12802,02602,11402,11403.622.318
09 dic. 20192,08002,08002,01402,02602,02601.787.180
06 dic. 20192,07002,07602,02002,07402,07401.387.129
05 dic. 20192,09002,10002,04402,05002,05002.573.554
04 dic. 20192,08002,10602,04602,07002,07002.086.743
03 dic. 20192,05202,13802,01202,05802,05803.948.109
02 dic. 20192,11002,17002,04402,04402,04405.663.275
29 nov. 20191,97002,12401,95102,08402,08409.818.199
28 nov. 20191,88201,97501,88201,97501,97502.884.867
27 nov. 20191,88501,91501,86401,90001,90001.871.231
26 nov. 20191,83901,88001,81301,87601,87601.910.004
25 nov. 20191,88101,90301,83801,84401,84401.071.613
22 nov. 20191,87901,88801,85001,87501,87501.255.372
21 nov. 20191,83601,88701,81901,86601,86601.371.302
20 nov. 20191,86001,86601,80501,84601,84601.980.765
19 nov. 20191,90601,91501,85801,86801,86801.383.801
18 nov. 20191,92001,93601,87601,89701,89701.386.344
15 nov. 20191,96201,97901,90701,91301,91302.519.201
14 nov. 20191,91601,98201,87201,95401,95404.056.081
13 nov. 20191,96901,97501,89601,90701,90703.762.643
12 nov. 20191,90401,98201,90401,97001,97004.918.756
11 nov. 20191,91901,92201,87501,89901,89902.432.055
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines