OMV Aktiengesellschaft (OMV.VI)

Vienna - Vienna Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

47.50

+0.70

(+1.50%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	46.50	47.58	46.48	47.50	47.50	440,367
16 may 2024	47.14	47.28	46.64	46.80	46.80	325,728
15 may 2024	47.68	47.68	46.78	47.12	47.12	517,648
14 may 2024	47.50	47.76	47.20	47.38	47.38	373,028
13 may 2024	47.10	47.46	46.96	47.16	47.16	467,814
10 may 2024	46.46	47.30	46.46	46.84	46.84	465,669
09 may 2024	45.12	46.60	45.12	46.46	46.46	414,453
08 may 2024	44.90	45.42	44.58	45.34	45.34	342,021
07 may 2024	44.36	44.98	44.22	44.90	44.90	366,845
06 may 2024	44.30	44.58	44.06	44.14	44.14	252,115
03 may 2024	44.08	44.68	43.74	44.14	44.14	421,413
02 may 2024	44.30	44.60	43.32	43.80	43.80	551,709
30 abr 2024	43.70	45.90	43.70	44.68	44.68	946,317
29 abr 2024	43.40	43.76	43.38	43.58	43.58	407,808
26 abr 2024	43.70	43.84	43.12	43.26	43.26	362,684
25 abr 2024	43.30	43.66	43.04	43.66	43.66	315,788
24 abr 2024	43.92	43.92	43.08	43.22	43.22	408,392
23 abr 2024	43.80	43.96	43.52	43.70	43.70	308,918
22 abr 2024	43.66	43.76	43.22	43.62	43.62	256,588
19 abr 2024	43.94	44.20	43.12	43.58	43.58	308,111
18 abr 2024	44.00	44.10	43.60	43.88	43.88	341,465
17 abr 2024	43.94	44.32	43.70	44.06	44.06	340,309
16 abr 2024	44.28	44.34	43.56	44.04	44.04	353,319
15 abr 2024	45.00	45.00	44.30	44.44	44.44	313,386
12 abr 2024	43.76	45.00	43.76	45.00	45.00	368,504
11 abr 2024	43.60	44.40	43.44	43.70	43.70	393,818
10 abr 2024	44.02	44.14	42.80	43.66	43.66	512,335
09 abr 2024	45.10	45.26	43.86	43.88	43.88	659,539
08 abr 2024	45.26	45.38	44.98	45.08	45.08	336,247
05 abr 2024	44.76	45.56	44.72	45.28	45.28	368,742
04 abr 2024	44.86	44.96	44.32	44.90	44.90	253,162
03 abr 2024	44.36	44.88	44.20	44.88	44.88	411,561
02 abr 2024	44.00	44.98	44.00	44.28	44.28	488,432
28 mar 2024	43.49	43.86	43.18	43.86	43.86	448,439
27 mar 2024	43.15	43.21	42.90	42.91	42.91	287,863
26 mar 2024	43.28	43.59	43.19	43.31	43.31	304,001
25 mar 2024	43.03	43.46	42.91	43.21	43.21	231,103
22 mar 2024	42.41	43.57	42.41	43.02	43.02	233,371
21 mar 2024	42.90	43.11	42.45	42.64	42.64	409,373
20 mar 2024	42.05	42.79	42.02	42.61	42.61	372,867
19 mar 2024	41.77	42.35	41.50	42.26	42.26	403,543
18 mar 2024	41.63	42.07	41.50	41.90	41.90	367,616
15 mar 2024	41.71	42.22	41.39	41.39	41.39	2,552,481
14 mar 2024	41.40	41.67	41.08	41.67	41.67	496,266
13 mar 2024	40.55	41.51	40.40	41.36	41.36	456,359
12 mar 2024	40.39	40.85	40.22	40.41	40.41	340,495
11 mar 2024	40.00	40.21	39.82	40.10	40.10	267,728
08 mar 2024	40.38	40.51	39.91	39.91	39.91	376,221
07 mar 2024	40.69	40.69	39.91	39.97	39.97	566,630
06 mar 2024	40.60	41.13	40.39	40.52	40.52	474,787
05 mar 2024	40.57	40.88	40.05	40.60	40.60	455,551
04 mar 2024	40.97	41.35	40.72	40.78	40.78	346,837
01 mar 2024	41.01	41.17	40.77	40.81	40.81	329,769
29 feb 2024	40.50	41.10	40.40	40.74	40.74	742,761
28 feb 2024	40.89	40.89	40.43	40.60	40.60	223,583
27 feb 2024	40.35	41.12	40.30	40.68	40.68	304,600
26 feb 2024	40.65	40.65	40.13	40.34	40.34	199,720
23 feb 2024	41.25	41.53	40.40	40.59	40.59	335,831
22 feb 2024	41.87	42.37	41.36	41.55	41.55	276,062
21 feb 2024	41.17	41.99	40.73	41.68	41.68	401,536
20 feb 2024	41.18	41.68	40.79	40.80	40.80	347,351
19 feb 2024	40.90	41.47	40.66	40.97	40.97	243,252
16 feb 2024	40.55	41.12	40.31	40.66	40.66	478,846
15 feb 2024	40.10	40.28	39.65	40.15	40.15	211,229
14 feb 2024	40.41	40.55	39.94	40.05	40.05	250,507
13 feb 2024	40.15	40.75	40.00	40.24	40.24	290,261
12 feb 2024	39.68	40.05	39.25	39.85	39.85	374,760
09 feb 2024	40.00	40.04	39.35	39.43	39.43	300,524
08 feb 2024	39.82	39.97	39.23	39.75	39.75	221,486
07 feb 2024	40.05	40.25	39.59	39.62	39.62	284,819
06 feb 2024	40.00	40.70	40.00	40.02	40.02	303,241
05 feb 2024	40.50	40.86	39.75	39.77	39.77	508,207
02 feb 2024	41.40	41.66	40.39	40.39	40.39	610,887
01 feb 2024	41.52	42.01	41.27	41.57	41.57	554,577
31 ene 2024	40.20	41.41	40.15	41.31	41.31	916,030
30 ene 2024	40.50	40.70	40.15	40.16	40.16	272,809
29 ene 2024	39.99	41.10	39.97	40.39	40.39	480,147
26 ene 2024	39.40	39.95	39.35	39.57	39.57	307,403
25 ene 2024	38.82	39.29	38.74	39.23	39.23	229,922
24 ene 2024	38.29	38.85	38.22	38.80	38.80	250,965
23 ene 2024	38.25	38.58	38.14	38.25	38.25	329,840
22 ene 2024	38.18	38.38	37.68	38.12	38.12	276,661
19 ene 2024	38.20	38.34	37.81	37.81	37.81	189,446
18 ene 2024	38.00	38.15	37.74	37.99	37.99	306,699
17 ene 2024	38.39	38.45	37.57	37.85	37.85	458,101
16 ene 2024	38.61	39.39	38.47	38.94	38.94	219,488
15 ene 2024	39.00	39.10	38.59	38.80	38.80	180,042
12 ene 2024	38.31	39.24	38.15	38.74	38.74	371,785
11 ene 2024	38.69	38.69	38.11	38.11	38.11	355,463
10 ene 2024	38.59	39.03	38.50	38.50	38.50	291,513
09 ene 2024	39.30	39.50	38.63	38.63	38.63	317,617
08 ene 2024	39.97	40.10	38.73	38.87	38.87	577,951
05 ene 2024	40.10	40.50	39.90	40.40	40.40	191,344
04 ene 2024	40.10	40.59	40.08	40.08	40.08	196,207
03 ene 2024	40.03	40.04	39.59	39.85	39.85	177,396
02 ene 2024	39.80	40.32	39.80	39.92	39.92	221,742
29 dic 2023	39.60	39.77	39.34	39.77	39.77	219,754
28 dic 2023	40.00	40.04	39.52	39.52	39.52	216,761
27 dic 2023	39.25	40.04	39.23	39.99	39.99	437,790
22 dic 2023	39.46	39.62	39.20	39.24	39.24	154,915
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 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

OMV Aktiengesellschaft (OMV.VI)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)