OMV AG (OMV.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

40.66

+0.06

(+0.15%)

Al cierre: 09:52PM CEST

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	40.70	40.88	40.42	40.66	40.66	100
27 jun 2024	40.58	40.90	40.56	40.60	40.60	37
26 jun 2024	40.46	40.70	40.42	40.50	40.50	-
25 jun 2024	39.78	40.68	39.78	40.28	40.28	-
24 jun 2024	39.58	39.86	39.40	39.74	39.74	33
21 jun 2024	39.62	39.62	39.22	39.50	39.50	-
20 jun 2024	39.44	39.74	39.44	39.58	39.58	-
19 jun 2024	39.56	39.72	39.22	39.58	39.58	-
18 jun 2024	39.14	39.66	38.88	39.52	39.52	-
17 jun 2024	39.48	39.48	38.76	39.36	39.36	-
14 jun 2024	39.60	39.74	38.66	39.30	39.30	50
13 jun 2024	40.44	40.44	39.20	39.46	39.46	-
12 jun 2024	41.32	41.32	40.42	40.42	40.42	30
11 jun 2024	41.62	41.82	40.82	41.20	41.20	300
10 jun 2024	41.46	41.72	41.04	41.44	41.44	200
07 jun 2024	41.12	41.38	40.92	41.36	41.36	875
06 jun 2024	41.14	41.26	40.76	41.16	41.16	-
05 jun 2024	41.20	41.60	40.20	41.40	41.40	-
05 jun 2024	2.1 Dividendo
04 jun 2024	46.32	46.32	44.92	45.62	43.52	70
03 jun 2024	46.76	46.84	46.06	46.24	44.11	-
31 may 2024	45.66	46.18	45.08	46.18	44.05	30
30 may 2024	45.90	45.90	45.18	45.62	43.52	-
29 may 2024	47.04	47.04	45.70	46.16	44.04	70
28 may 2024	47.16	47.16	46.48	47.06	44.89	-
27 may 2024	46.94	47.14	46.70	47.10	44.93	-
24 may 2024	46.86	46.94	46.48	46.82	44.66	-
23 may 2024	46.60	47.18	46.52	46.88	44.72	-
22 may 2024	47.96	47.96	46.38	46.48	44.34	-
21 may 2024	47.88	48.18	47.64	47.92	45.71	-
20 may 2024	47.52	47.96	47.42	47.70	45.50	-
17 may 2024	46.40	47.56	46.40	47.24	45.07	-
16 may 2024	47.48	47.48	46.74	47.00	44.84	200
15 may 2024	47.66	47.66	46.86	47.50	45.31	-
14 may 2024	47.60	47.60	47.24	47.50	45.31	50
13 may 2024	47.22	47.42	47.12	47.36	45.18	-
10 may 2024	46.38	47.24	46.38	46.94	44.78	-
09 may 2024	45.26	46.54	45.26	46.32	44.19	-
08 may 2024	45.04	45.40	44.66	45.40	43.31	-
07 may 2024	44.10	45.04	44.10	45.04	42.97	-
06 may 2024	44.26	44.42	44.10	44.10	42.07	-
03 may 2024	43.98	44.46	43.98	44.18	42.15	-
02 may 2024	44.86	44.86	43.62	43.94	41.92	-
30 abr 2024	44.00	45.34	44.00	44.76	42.70	-
29 abr 2024	43.62	43.94	43.48	43.94	41.92	-
26 abr 2024	43.78	43.78	43.16	43.42	41.42	-
25 abr 2024	43.22	43.78	43.10	43.74	41.73	-
24 abr 2024	43.94	43.94	43.12	43.36	41.36	-
23 abr 2024	43.82	43.98	43.54	43.94	41.92	-
22 abr 2024	43.80	44.00	43.26	43.82	41.80	-
19 abr 2024	44.08	44.16	43.20	43.80	41.78	-
18 abr 2024	44.28	44.28	43.68	44.20	42.17	-
17 abr 2024	43.92	44.14	43.74	44.10	42.07	199
16 abr 2024	44.20	44.22	43.64	44.22	42.18	250
15 abr 2024	45.22	45.22	44.26	44.28	42.24	-
12 abr 2024	43.88	44.98	43.88	44.78	42.72	-
11 abr 2024	43.82	44.28	43.56	43.82	41.80	-
10 abr 2024	44.24	44.24	42.90	43.78	41.76	100
09 abr 2024	45.16	45.16	44.00	44.24	42.20	301
08 abr 2024	45.38	45.46	45.00	45.40	43.31	157
05 abr 2024	44.80	45.52	44.80	45.34	43.25	-
04 abr 2024	44.88	44.88	44.38	44.62	42.57	-
03 abr 2024	44.54	44.88	44.26	44.86	42.79	1,000
02 abr 2024	44.12	44.84	44.12	44.44	42.39	150
28 mar 2024	43.26	43.94	43.26	43.93	41.91	-
27 mar 2024	43.63	43.63	42.91	43.38	41.38	-
26 mar 2024	43.42	43.49	43.28	43.42	41.42	-
25 mar 2024	42.97	43.43	42.97	43.43	41.43	-
22 mar 2024	42.44	43.40	42.44	43.21	41.22	-
21 mar 2024	42.90	43.09	42.48	42.55	40.59	38
20 mar 2024	42.26	42.78	42.11	42.78	40.81	591
19 mar 2024	41.84	42.32	41.84	42.32	40.37	-
18 mar 2024	41.85	42.07	41.78	41.89	39.96	-
15 mar 2024	41.68	42.19	41.55	41.90	39.97	-
14 mar 2024	41.17	41.59	41.17	41.43	39.52	50
13 mar 2024	40.61	41.50	40.52	41.11	39.22	-
12 mar 2024	40.34	40.78	40.26	40.69	38.82	100
11 mar 2024	39.94	40.34	39.87	40.34	38.48	107
08 mar 2024	40.60	40.60	39.96	40.37	38.51	-
07 mar 2024	40.40	40.40	39.96	40.19	38.34	-
06 mar 2024	40.80	41.02	40.50	40.55	38.68	-
05 mar 2024	40.64	40.78	40.12	40.58	38.71	-
04 mar 2024	41.11	41.28	40.73	40.73	38.86	-
01 mar 2024	41.17	41.22	40.86	40.95	39.06	-
29 feb 2024	40.73	41.22	40.60	41.22	39.32	-
28 feb 2024	40.79	40.79	40.45	40.61	38.74	121
27 feb 2024	40.53	41.01	40.34	40.80	38.92	260
26 feb 2024	41.00	41.00	40.19	40.60	38.73	45
23 feb 2024	41.78	41.78	40.54	40.81	38.93	39
22 feb 2024	41.95	42.27	41.38	41.76	39.84	-
21 feb 2024	41.18	41.91	40.78	41.91	39.98	300
20 feb 2024	40.97	41.64	40.89	41.21	39.31	-
19 feb 2024	41.17	41.44	40.88	41.34	39.44	-
16 feb 2024	40.28	41.15	40.28	41.15	39.26	-
15 feb 2024	40.33	40.33	39.76	40.16	38.31	750
14 feb 2024	40.32	40.52	40.04	40.24	38.39	500
13 feb 2024	40.01	40.69	40.01	40.35	38.49	8
12 feb 2024	39.85	40.07	39.55	40.06	38.22	-
09 feb 2024	40.10	40.10	39.41	39.84	38.01	-
08 feb 2024	39.89	40.07	39.37	40.07	38.23	-
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

OMV AG (OMV.BE)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)