Mercado fechará em 6 h 8 min

OVS S.p.A. (OVS.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
2,1840-0,0340 (-1,53%)
A partir de 03:33PM CEST. Mercado aberto.
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 20242,19402,21002,18002,18402,1840703.858
15 de abr. de 20242,20002,25802,20002,21802,21801.178.483
12 de abr. de 20242,30402,32202,19202,19202,19202.633.013
11 de abr. de 20242,24602,28802,24202,28002,28001.027.830
10 de abr. de 20242,29202,29402,24602,25002,25001.119.362
09 de abr. de 20242,31802,34402,27402,27402,27401.373.138
08 de abr. de 20242,34602,38002,32402,32602,3260913.889
05 de abr. de 20242,42602,43002,34602,35402,35401.885.729
04 de abr. de 20242,48002,49202,42802,46002,46001.337.031
03 de abr. de 20242,45002,49402,40802,47202,47202.512.831
02 de abr. de 20242,42402,44602,36602,37402,37401.075.527
28 de mar. de 20242,34002,43802,34002,43602,43602.701.823
27 de mar. de 20242,32002,34602,30602,32602,32601.212.861
26 de mar. de 20242,26802,32402,25402,31202,31201.029.779
25 de mar. de 20242,25602,27002,22402,26002,2600598.175
22 de mar. de 20242,24802,25802,24002,24802,2480319.959
21 de mar. de 20242,29002,29602,24202,24802,2480641.430
20 de mar. de 20242,27202,27802,25002,25802,2580600.270
19 de mar. de 20242,25402,29202,23202,28802,2880762.778
18 de mar. de 20242,26002,27802,24002,25402,2540821.497
15 de mar. de 20242,27002,28202,24402,24602,2460824.828
14 de mar. de 20242,24402,35002,24402,28602,28602.659.610
13 de mar. de 20242,22002,25002,21002,24602,2460623.924
12 de mar. de 20242,19602,23002,19002,22402,2240475.416
11 de mar. de 20242,19202,21002,17002,19002,1900733.377
08 de mar. de 20242,23802,23802,19802,19802,1980779.127
07 de mar. de 20242,26802,26802,21602,22602,2260659.269
06 de mar. de 20242,21002,27402,20802,26802,2680941.009
05 de mar. de 20242,23202,23802,19802,20402,20401.022.233
04 de mar. de 20242,23602,25202,22202,25002,2500656.205
01 de mar. de 20242,23002,25002,21402,24602,2460788.541
29 de fev. de 20242,26802,27202,20202,20202,20201.152.008
28 de fev. de 20242,32802,32802,24202,25402,25401.296.245
27 de fev. de 20242,25202,32402,23002,32002,32002.327.091
26 de fev. de 20242,20202,26402,20002,25402,25401.240.929
23 de fev. de 20242,20402,21402,17402,20002,2000463.047
22 de fev. de 20242,18802,20602,18402,19402,1940525.414
21 de fev. de 20242,15202,18602,15202,18002,1800588.120
20 de fev. de 20242,20602,20602,15002,15202,1520705.767
19 de fev. de 20242,22802,22802,18002,20602,2060497.376
19 de fev. de 20240.03 Dividendo
16 de fev. de 20242,26802,27802,22002,23002,2000712.659
15 de fev. de 20242,27002,27602,25002,26602,2355590.832
14 de fev. de 20242,23002,26402,22002,25002,2197448.734
13 de fev. de 20242,27602,27602,22002,23002,2000695.494
12 de fev. de 20242,26602,28202,25602,27402,2434582.262
09 de fev. de 20242,23802,26802,22602,25002,2197777.725
08 de fev. de 20242,21202,24802,21202,22802,1980754.905
07 de fev. de 20242,25602,28802,20002,20002,17041.348.285
06 de fev. de 20242,24402,24402,18002,19002,16051.098.781
05 de fev. de 20242,26002,26202,23002,24002,2099882.261
02 de fev. de 20242,27802,28802,22402,24002,20991.452.677
01 de fev. de 20242,23002,34402,23002,26402,23354.800.442
31 de jan. de 20242,19002,24402,19002,21002,18031.671.892
30 de jan. de 20242,19802,22002,15802,22002,19011.318.085
29 de jan. de 20242,18202,19402,14002,19402,1645824.094
26 de jan. de 20242,15002,17602,12202,17202,1428803.438
25 de jan. de 20242,13602,15402,13402,15002,12111.073.397
24 de jan. de 20242,10802,13202,10002,12802,0994970.563
23 de jan. de 20242,09602,10602,06602,09802,0698748.313
22 de jan. de 20242,05202,07602,05202,07002,0422393.036
19 de jan. de 20242,06202,07002,02402,03202,0047674.798
18 de jan. de 20242,06602,08202,04402,05802,0303532.346
17 de jan. de 20242,09602,11202,02802,04002,01261.658.753
16 de jan. de 20242,14202,14402,10802,12802,0994741.451
15 de jan. de 20242,15202,17802,13802,14802,1191776.949
12 de jan. de 20242,13002,16402,13002,16402,1349848.731
11 de jan. de 20242,18002,18002,12002,12002,0915430.343
10 de jan. de 20242,16202,17402,14002,16002,1309612.422
09 de jan. de 20242,16002,17402,12202,15802,1290702.881
08 de jan. de 20242,11802,16202,11402,15002,1211663.457
05 de jan. de 20242,14002,14002,10002,12602,0974796.113
04 de jan. de 20242,18602,21002,13602,15002,12111.050.388
03 de jan. de 20242,25002,25202,17802,18602,1566909.339
02 de jan. de 20242,28802,30002,24602,25602,2257584.350
29 de dez. de 20232,26402,30002,26402,27002,2395754.346
28 de dez. de 20232,28002,28202,25202,26402,2335572.356
27 de dez. de 20232,27002,28202,25202,27602,2454768.966
22 de dez. de 20232,26402,26402,23202,24002,2099657.895
21 de dez. de 20232,24402,26202,23402,26202,2316805.532
20 de dez. de 20232,25402,26802,22802,26602,23551.070.287
19 de dez. de 20232,24802,25002,19202,22202,19211.246.296
18 de dez. de 20232,21602,25002,20202,24802,2178953.782
15 de dez. de 20232,16002,29002,15402,25202,22173.721.172
14 de dez. de 20232,07002,17802,05402,14402,11523.340.731
13 de dez. de 20232,05602,07402,01002,02802,0007713.572
12 de dez. de 20232,05002,07802,05002,05202,02441.120.762
11 de dez. de 20232,07002,08602,04202,05002,0224981.595
08 de dez. de 20232,06602,09402,04002,07802,05001.166.407
07 de dez. de 20232,10002,10802,04802,05602,02831.860.243
06 de dez. de 20232,11402,12402,03202,10602,07774.619.480
05 de dez. de 20232,07602,12602,05402,12202,09352.309.920
04 de dez. de 20232,04002,11802,04002,07202,04412.960.692
01 de dez. de 20231,98002,06201,98002,04402,01653.269.034
30 de nov. de 20231,97102,02001,96701,98401,95732.250.501
29 de nov. de 20231,86102,01001,86001,97801,95143.474.495
28 de nov. de 20231,81901,85501,80801,85501,83002.126.831
27 de nov. de 20231,80401,83101,80101,81501,79061.317.544
24 de nov. de 20231,79001,81301,78101,80001,7758453.129
23 de nov. de 20231,79201,80501,78701,79101,7669368.313
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...