Yahoo

Correo

U.S. markets open in 3 hours 2 minutes

F S&P 500
5,294.50
-30.25(-0.57%)
F Dow Jones
38,723.00
-221.00(-0.57%)
F Nasdaq
18,828.25
-112.25(-0.59%)
E-mini Russell 2000 Index Futur
2,052.10
-21.10(-1.02%)
Petróleo
80.50
+0.67(+0.84%)
Oro
2,345.50
-11.00(-0.47%)

OMV Aktiengesellschaft (OMVKY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.62

+0.03

(+0.22%)

Al cierre: 03:46PM EDT

Periodo de tiempo:

29 may 2023 - 29 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 may 2024	12.83	12.88	12.54	12.62	12.62	7,900
24 may 2024	12.76	12.76	12.59	12.59	12.59	5,600
23 may 2024	12.77	12.77	12.61	12.61	12.61	1,300
22 may 2024	12.69	12.78	12.57	12.60	12.60	20,000
21 may 2024	13.00	13.17	13.00	13.01	13.01	5,800
20 may 2024	13.07	13.07	13.07	13.07	13.07	800
17 may 2024	12.96	13.02	12.85	13.02	13.02	1,500
16 may 2024	12.66	12.77	12.63	12.63	12.63	6,900
15 may 2024	12.75	12.75	12.75	12.75	12.75	900
14 may 2024	12.75	12.82	12.75	12.82	12.82	7,100
13 may 2024	12.65	12.71	12.64	12.64	12.64	5,500
10 may 2024	12.57	12.71	12.57	12.71	12.71	1,000
09 may 2024	12.53	12.58	12.53	12.58	12.58	800
08 may 2024	12.08	12.32	12.01	12.01	12.01	5,200
07 may 2024	12.02	12.09	12.02	12.09	12.09	5,000
06 may 2024	11.92	12.09	11.92	12.09	12.09	600
03 may 2024	12.00	12.00	11.77	11.77	11.77	4,200
02 may 2024	11.99	11.99	11.84	11.84	11.84	1,300
01 may 2024	11.42	11.79	11.42	11.79	11.79	1,000
30 abr 2024	12.00	12.00	11.82	11.84	11.84	6,400
29 abr 2024	11.70	11.74	11.59	11.74	11.74	1,400
26 abr 2024	11.57	11.65	11.47	11.52	11.52	20,400
25 abr 2024	11.55	11.78	11.55	11.78	11.78	3,400
24 abr 2024	11.64	11.76	11.51	11.51	11.51	2,000
23 abr 2024	11.70	11.78	11.64	11.78	11.78	4,600
22 abr 2024	11.64	11.67	11.50	11.60	11.60	4,700
19 abr 2024	11.59	11.79	11.56	11.56	11.56	4,200
18 abr 2024	11.78	11.81	11.61	11.65	11.65	3,000
17 abr 2024	11.83	11.83	11.71	11.71	11.71	3,900
16 abr 2024	11.75	11.77	11.67	11.67	11.67	6,800
15 abr 2024	11.95	12.00	11.75	11.75	11.75	3,700
12 abr 2024	11.93	11.95	11.89	11.89	11.89	2,500
11 abr 2024	11.86	11.86	11.66	11.66	11.66	5,600
10 abr 2024	11.69	11.79	11.65	11.65	11.65	3,800
09 abr 2024	12.03	12.06	11.87	11.88	11.88	4,900
08 abr 2024	12.22	12.28	12.22	12.27	12.27	4,500
05 abr 2024	12.23	12.30	12.16	12.16	12.16	5,100
04 abr 2024	12.20	12.20	12.13	12.13	12.13	700
03 abr 2024	12.06	12.15	12.04	12.09	12.09	2,500
02 abr 2024	12.09	12.09	11.87	11.87	11.87	3,800
01 abr 2024	11.51	11.78	11.51	11.65	11.65	1,200
28 mar 2024	11.83	11.84	11.81	11.83	11.83	5,000
27 mar 2024	11.73	11.73	11.58	11.62	11.62	3,000
26 mar 2024	11.76	11.87	11.69	11.69	11.69	2,700
25 mar 2024	11.80	11.80	11.67	11.73	11.73	4,400
22 mar 2024	11.65	11.71	11.60	11.61	11.61	3,300
21 mar 2024	11.63	11.73	11.50	11.73	11.73	2,100
20 mar 2024	11.58	11.72	11.56	11.72	11.72	13,200
19 mar 2024	11.48	11.56	11.44	11.56	11.56	3,300
18 mar 2024	11.44	11.52	11.34	11.34	11.34	3,200
15 mar 2024	11.39	11.39	11.27	11.27	11.27	3,400
14 mar 2024	11.28	11.40	11.28	11.40	11.40	3,400
13 mar 2024	11.35	11.36	11.29	11.36	11.36	5,600
12 mar 2024	11.01	11.09	11.00	11.05	11.05	16,100
11 mar 2024	10.89	11.04	10.86	10.90	10.90	3,000
08 mar 2024	11.04	11.09	10.89	11.09	11.09	3,400
07 mar 2024	10.84	11.01	10.82	10.96	10.96	7,300
06 mar 2024	11.02	11.19	11.01	11.01	11.01	11,000
05 mar 2024	11.06	11.10	10.97	10.97	10.97	10,100
04 mar 2024	11.13	11.13	11.03	11.03	11.03	4,200
01 mar 2024	11.02	11.08	11.00	11.00	11.00	5,300
29 feb 2024	11.11	11.13	11.01	11.10	11.10	18,100
28 feb 2024	11.02	11.10	10.90	10.94	10.94	4,700
27 feb 2024	11.12	11.15	10.97	11.15	11.15	8,600
26 feb 2024	10.91	11.03	10.83	11.03	11.03	11,600
23 feb 2024	10.96	11.01	10.85	10.92	10.92	6,600
22 feb 2024	11.23	11.36	11.18	11.33	11.33	5,400
21 feb 2024	11.20	11.34	11.20	11.28	11.28	13,100
20 feb 2024	10.99	11.14	10.99	11.10	11.10	13,700
16 feb 2024	10.96	11.03	10.90	11.00	11.00	4,400
15 feb 2024	10.79	10.84	10.74	10.83	10.83	13,700
14 feb 2024	10.84	10.84	10.71	10.80	10.80	27,200
13 feb 2024	10.81	10.90	10.73	10.83	10.83	30,400
12 feb 2024	10.76	10.84	10.72	10.72	10.72	10,300
09 feb 2024	10.63	10.73	10.51	10.62	10.62	9,400
08 feb 2024	10.70	10.81	10.68	10.71	10.71	14,800
07 feb 2024	10.69	10.74	10.51	10.72	10.72	12,700
06 feb 2024	10.79	10.86	10.65	10.86	10.86	15,300
05 feb 2024	10.71	10.77	10.65	10.70	10.70	24,000
02 feb 2024	11.07	11.07	10.88	10.93	10.93	11,200
01 feb 2024	11.20	11.33	11.20	11.25	11.25	21,300
31 ene 2024	10.97	11.25	10.97	11.25	11.25	8,300
30 ene 2024	10.86	10.97	10.80	10.93	10.93	9,600
29 ene 2024	10.91	11.00	10.82	10.84	10.84	12,800
26 ene 2024	10.78	10.78	10.65	10.65	10.65	8,500
25 ene 2024	10.59	10.65	10.49	10.58	10.58	11,700
24 ene 2024	10.51	10.60	10.45	10.45	10.45	13,700
23 ene 2024	10.35	10.38	10.31	10.32	10.32	42,600
22 ene 2024	10.27	10.39	10.22	10.31	10.31	31,900
19 ene 2024	10.24	10.36	10.23	10.23	10.23	16,200
18 ene 2024	10.24	10.34	10.22	10.23	10.23	79,000
17 ene 2024	10.25	10.28	10.12	10.28	10.28	37,100
16 ene 2024	10.63	10.64	10.38	10.62	10.62	15,100
12 ene 2024	10.66	10.71	10.56	10.64	10.64	11,200
11 ene 2024	10.55	10.55	10.34	10.50	10.50	16,100
10 ene 2024	10.64	10.64	10.46	10.49	10.49	31,300
10 ene 2024	4:1 División de acciones
09 ene 2024	10.61	10.62	10.54	10.54	10.54	16,800
08 ene 2024	10.59	10.73	10.58	10.73	10.73	9,600
05 ene 2024	11.03	11.12	10.97	11.05	11.05	11,600
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...

F S&P 5005,294.50-30.25(-0.57%)

F Dow Jones38,723.00-221.00(-0.57%)

F Nasdaq18,828.25-112.25(-0.59%)

E-mini Russell 2000 Index Futur2,052.10-21.10(-1.02%)

Petróleo80.50+0.67(+0.84%)

Oro2,345.50-11.00(-0.47%)

OMV Aktiengesellschaft (OMVKY)

F S&P 500
5,294.50
-30.25(-0.57%)

F Dow Jones
38,723.00
-221.00(-0.57%)

F Nasdaq
18,828.25
-112.25(-0.59%)

E-mini Russell 2000 Index Futur
2,052.10
-21.10(-1.02%)

Petróleo
80.50
+0.67(+0.84%)

Oro
2,345.50
-11.00(-0.47%)