Mercado fechado

OMV Aktiengesellschaft (OMV.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
43,71+0,81 (+1,89%)
No fechamento: 05:13PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202443,2043,7143,2043,7143,711.382
27 de mar. de 202443,5743,5742,9042,9042,90863
26 de mar. de 202443,4043,4543,2443,3843,381.104
25 de mar. de 202442,9043,4442,9043,4443,441.009
22 de mar. de 202442,4343,2942,4343,2743,271.921
21 de mar. de 202442,8543,0142,5542,5542,553.497
20 de mar. de 202442,2242,6342,2242,6242,62828
19 de mar. de 202441,8142,4241,8142,4042,401.151
18 de mar. de 202441,8042,0941,8042,0942,091.290
15 de mar. de 202441,6042,1141,5241,5241,524.590
14 de mar. de 202441,1541,5541,1541,5041,502.325
13 de mar. de 202440,6241,3140,5941,0341,031.350
12 de mar. de 202440,2440,8240,2440,4040,401.200
11 de mar. de 202440,2140,2140,0040,0040,00585
08 de mar. de 202440,2040,3839,9740,3240,321.273
07 de mar. de 202440,3140,3139,9940,0040,00859
06 de mar. de 202440,7440,9140,4940,4940,49205
05 de mar. de 202440,3240,8240,0740,8240,82835
04 de mar. de 202440,9941,0040,7540,8640,861.570
01 de mar. de 202441,1541,1540,9041,0141,011.134
29 de fev. de 202440,6041,0740,6041,0741,071.072
28 de fev. de 202440,7640,8040,4540,4540,451.465
27 de fev. de 202440,4740,8440,4040,8440,84461
26 de fev. de 202440,9640,9640,1740,5440,544.924
23 de fev. de 202441,7141,7140,5340,8340,832.032
22 de fev. de 202441,9242,2641,3941,8841,882.012
21 de fev. de 202440,9941,8640,9941,8341,831.927
20 de fev. de 202440,8541,6540,7740,9040,902.660
19 de fev. de 202441,2041,2040,9241,0541,05917
16 de fev. de 202440,2141,0640,2140,9540,953.130
15 de fev. de 202440,3140,3139,8040,2140,211.750
14 de fev. de 202440,2940,4840,2540,3940,39473
13 de fev. de 202439,9440,6939,9440,5040,501.302
12 de fev. de 202439,8540,0839,6440,0840,08638
09 de fev. de 202440,0840,0839,4539,9039,903.600
08 de fev. de 202439,8540,0939,3340,0940,091.671
07 de fev. de 202440,2740,2739,6139,9439,941.965
06 de fev. de 202440,0740,2840,0740,1340,13789
05 de fev. de 202440,9040,9039,9140,4140,41762
02 de fev. de 202441,6941,6940,5440,5440,542.000
01 de fev. de 202441,0041,9141,0041,4041,405.943
31 de jan. de 202440,4241,7740,2041,7741,77739
30 de jan. de 202440,6040,7140,3340,3740,371.131
29 de jan. de 202440,2240,7440,0540,7040,701.758
26 de jan. de 202439,2139,8639,2139,8639,86390
25 de jan. de 202438,8539,5038,8539,5039,501.494
24 de jan. de 202438,4638,9038,4638,9038,90202
23 de jan. de 202438,1938,4238,1938,3938,39280
22 de jan. de 202438,3438,3438,1038,1038,101.451
19 de jan. de 202438,2438,2537,9337,9337,93122
18 de jan. de 202438,1438,1437,8037,9037,902.050
17 de jan. de 202438,7638,7637,6737,9437,942.227
16 de jan. de 202438,7438,8838,6938,8838,88729
15 de jan. de 202439,1839,1838,7938,8338,83295
12 de jan. de 202438,6439,1038,3339,1039,10752
11 de jan. de 202438,9538,9538,3038,3938,392.580
10 de jan. de 202438,9238,9238,6438,6438,641.015
09 de jan. de 202439,0539,3538,8438,9038,90645
08 de jan. de 202440,2740,2738,8239,1839,182.665
05 de jan. de 202440,0440,4840,0440,3840,381.271
04 de jan. de 202440,0940,5040,0940,4040,401.343
03 de jan. de 202440,6640,6639,6739,9539,951.460
02 de jan. de 202439,9240,3039,8739,8739,871.444
29 de dez. de 202339,5439,5639,4239,5639,56595
28 de dez. de 202339,9340,0239,5039,6039,602.762
27 de dez. de 202339,3739,8939,3739,8939,891.442
22 de dez. de 202339,1939,5039,1939,4339,43255
21 de dez. de 202339,2039,3239,0839,2439,245.110
20 de dez. de 202339,6939,9339,0539,2239,224.530
19 de dez. de 202340,2740,2739,6839,6839,68603
18 de dez. de 202339,9840,7139,9740,3040,30580
15 de dez. de 202340,2340,7740,1640,1640,161.327
14 de dez. de 202339,0840,3039,0840,3040,301.797
13 de dez. de 202338,3739,0438,2539,0039,00510
12 de dez. de 202338,9438,9438,3538,3538,35736
11 de dez. de 202339,1839,1838,7138,8838,88355
08 de dez. de 202338,7439,0138,7139,0139,013.558
07 de dez. de 202338,5938,7938,4738,7938,791.688
06 de dez. de 202339,0139,0138,6538,7938,791.660
05 de dez. de 202338,9839,2538,7439,1839,18602
04 de dez. de 202339,8239,8238,9038,9038,90880
01 de dez. de 202339,6439,6439,4639,4639,4675
30 de nov. de 202339,6739,6739,2539,5739,57304
29 de nov. de 202339,7039,8639,5739,8639,86587
28 de nov. de 202339,9139,9739,9139,9139,91550
27 de nov. de 202340,3940,4439,7939,7939,791.182
24 de nov. de 202340,0240,1040,0240,0340,03585
23 de nov. de 202339,8440,2039,8440,2040,20535
22 de nov. de 202340,3940,3939,6440,0140,01460
21 de nov. de 202340,7540,7540,2440,2440,2445
20 de nov. de 202341,4741,4740,6540,8940,89711
17 de nov. de 202341,3041,3940,7441,2041,20920
16 de nov. de 202342,5142,5140,9840,9840,98680
15 de nov. de 202342,7642,9542,4542,9542,95327
14 de nov. de 202342,7742,7742,2342,5042,501.220
13 de nov. de 202342,5342,8542,5342,7842,78700
10 de nov. de 202341,4542,8041,4542,7642,76875
09 de nov. de 202341,1741,7741,1741,7741,77227
08 de nov. de 202340,9741,2640,7741,2641,26175
07 de nov. de 202342,1342,3242,1342,3242,3255
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...