U.S. markets open in 50 minutes

Olympus Corp (OLY1.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
14.97+0.06 (+0.37%)
A partir del 08:44AM CEST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 202414.9714.9714.9714.9714.97-
05 jul 202415.0015.0014.7414.9114.91-
04 jul 202414.9314.9314.9314.9314.93-
03 jul 202414.6914.6914.6914.6914.69-
02 jul 202414.4714.4714.4714.4714.47-
01 jul 202414.5614.8514.5614.8514.8515
28 jun 202414.9514.9514.9514.9514.95-
27 jun 202415.0115.0115.0115.0115.01-
26 jun 202415.0615.0615.0615.0615.06-
25 jun 202414.9314.9314.9314.9314.93-
24 jun 202414.9514.9514.9514.9514.95-
21 jun 202414.5214.5214.5214.5214.52-
20 jun 202415.0115.0115.0115.0115.01-
19 jun 202415.0115.0115.0115.0115.01-
18 jun 202415.4415.4415.4415.4415.44-
17 jun 202415.2715.2715.2715.2715.27-
14 jun 202415.7315.7315.7315.7315.73-
13 jun 202415.7015.7015.7015.7015.70-
12 jun 202415.6615.6615.6615.6615.66-
11 jun 202415.7415.7415.7415.7415.74-
10 jun 202415.6015.6015.6015.6015.60-
07 jun 202415.4515.4515.4515.4515.45-
06 jun 202415.3015.3015.3015.3015.30-
05 jun 202415.0615.0615.0615.0615.06-
04 jun 202414.5914.5914.5914.5914.59-
03 jun 202414.4814.4814.4814.4814.48-
31 may 202414.4114.4114.4114.4114.41-
30 may 202414.2414.2414.2414.2414.24-
29 may 202414.2914.6014.2914.6014.60104
28 may 202414.3814.3814.3814.3814.38-
27 may 202414.6914.6914.6914.6914.69-
24 may 202414.8114.8114.8114.8114.81-
23 may 202414.9014.9014.8614.8614.86-
22 may 202414.8114.8114.8114.8114.81-
21 may 202414.8414.8414.8414.8414.84-
20 may 202414.9014.9014.9014.9014.90-
17 may 202414.8414.8414.8414.8414.84-
16 may 202414.5814.5814.5814.5814.58-
15 may 202414.5114.5114.5114.5114.51-
14 may 202414.6914.6914.6214.6214.62-
13 may 202414.7615.1114.7215.0915.091,900
10 may 202413.4513.4513.4513.4513.45-
09 may 202413.4813.4813.4813.4813.48-
08 may 202413.3813.3813.3813.3813.38-
07 may 202413.6013.6013.6013.6013.60-
06 may 202413.3713.5613.3713.5613.56600
03 may 202413.4913.4913.4913.4913.49-
02 may 202413.3513.3513.3513.3513.35-
30 abr 202412.9713.0012.9713.0013.00-
29 abr 202412.7212.8112.7212.8112.81-
26 abr 202412.8412.8412.8412.8412.84-
25 abr 202412.9412.9412.9412.9412.94-
24 abr 202413.2913.2913.2913.2913.29-
23 abr 202413.0513.0513.0513.0513.05-
22 abr 202413.0313.0313.0313.0313.03-
19 abr 202412.5912.5912.5912.5912.59-
18 abr 202413.3013.3013.3013.3013.30-
17 abr 202413.2713.2713.2713.2713.27-
16 abr 202413.6013.6013.6013.6013.60-
15 abr 202413.2313.2313.1513.1513.15-
12 abr 202413.0213.0213.0213.0213.02-
11 abr 202412.9912.9912.9912.9912.99-
10 abr 202413.0213.2013.0213.1913.191,500
09 abr 202412.8112.8112.8112.8112.81-
08 abr 202412.9512.9512.9512.9512.95-
05 abr 202412.8712.8712.8712.8712.87-
04 abr 202412.8112.8112.8112.8112.81-
03 abr 202412.8912.8912.8912.8912.89-
02 abr 202413.0113.0513.0113.0513.05-
28 mar 202413.1513.1913.1513.1913.19-
28 mar 202418 Dividendo
27 mar 202413.1413.1413.1413.14-4.86-
26 mar 202412.9812.9812.9812.98-4.81-
25 mar 202413.0213.0213.0213.02-4.82-
22 mar 202413.4013.4113.4013.41-4.97-
21 mar 202413.4913.6313.4913.63-5.05260
20 mar 202413.1913.1913.1913.19-4.89-
19 mar 202413.2013.2013.2013.20-4.89-
18 mar 202413.1813.1813.1813.18-4.88-
15 mar 202412.9512.9512.9512.95-4.80-
14 mar 202412.8512.8512.8512.85-4.76-
13 mar 202413.0213.0213.0213.02-4.82-
12 mar 202413.2713.2713.2713.27-4.92-
11 mar 202413.5013.5013.5013.50-5.00-
08 mar 202413.0913.0913.0913.09-4.85-
07 mar 202413.0913.1613.0913.16-4.8848
06 mar 202413.0913.0913.0913.09-4.85-
05 mar 202413.0213.0213.0213.02-4.82-
04 mar 202413.3213.3213.3213.32-4.94-
01 mar 202412.9712.9712.9712.97-4.80-
29 feb 202413.0513.0513.0513.05-4.83-
28 feb 202413.1913.1913.1913.19-4.89-
27 feb 202413.1313.2213.1313.22-4.90-
26 feb 202413.6113.6113.6113.61-5.04-
23 feb 202413.4413.4413.4413.44-4.98-
22 feb 202413.3413.3413.3413.34-4.94-
21 feb 202413.4413.4413.4413.44-4.98-
20 feb 202413.2813.2813.2813.28-4.92-
19 feb 202413.4513.4513.4513.45-4.98-
16 feb 202413.3513.3513.3513.35-4.95-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...