La bourse est fermée

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,5000+0,0480 (+1,96 %)
À la clôture : 05:35PM CEST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,47802,52802,46402,50002,50001 647 155
02 mai 20242,45202,45802,43602,45202,4520817 485
30 avr. 20242,48802,49402,44602,45402,4540975 916
29 avr. 20242,49002,51602,46602,48802,48801 756 940
26 avr. 20242,46002,49602,44002,49602,49601 992 631
25 avr. 20242,45002,45002,42202,43002,4300828 882
24 avr. 20242,49202,49202,43002,44802,44801 592 182
23 avr. 20242,46002,49202,46002,47002,47001 819 115
22 avr. 20242,40002,46402,39802,44802,44802 277 715
19 avr. 20242,30602,39602,30002,38002,38002 291 479
18 avr. 20242,24402,35202,22602,33002,33005 253 609
17 avr. 20242,16202,18202,13802,15202,15201 008 470
16 avr. 20242,19402,21002,16602,17002,17001 068 397
15 avr. 20242,20002,25802,20002,21802,21801 178 483
12 avr. 20242,30402,32202,19202,19202,19202 633 013
11 avr. 20242,24602,28802,24202,28002,28001 027 830
10 avr. 20242,29202,29402,24602,25002,25001 119 362
09 avr. 20242,31802,34402,27402,27402,27401 373 138
08 avr. 20242,34602,38002,32402,32602,3260913 889
05 avr. 20242,42602,43002,34602,35402,35401 885 729
04 avr. 20242,48002,49202,42802,46002,46001 337 031
03 avr. 20242,45002,49402,40802,47202,47202 512 831
02 avr. 20242,42402,44602,36602,37402,37401 075 527
28 mars 20242,34002,43802,34002,43602,43602 701 823
27 mars 20242,32002,34602,30602,32602,32601 212 861
26 mars 20242,26802,32402,25402,31202,31201 029 779
25 mars 20242,25602,27002,22402,26002,2600598 175
22 mars 20242,24802,25802,24002,24802,2480319 959
21 mars 20242,29002,29602,24202,24802,2480641 430
20 mars 20242,27202,27802,25002,25802,2580600 270
19 mars 20242,25402,29202,23202,28802,2880762 778
18 mars 20242,26002,27802,24002,25402,2540821 497
15 mars 20242,27002,28202,24402,24602,2460824 828
14 mars 20242,24402,35002,24402,28602,28602 659 610
13 mars 20242,22002,25002,21002,24602,2460623 924
12 mars 20242,19602,23002,19002,22402,2240475 416
11 mars 20242,19202,21002,17002,19002,1900733 377
08 mars 20242,23802,23802,19802,19802,1980779 127
07 mars 20242,26802,26802,21602,22602,2260659 269
06 mars 20242,21002,27402,20802,26802,2680941 009
05 mars 20242,23202,23802,19802,20402,20401 022 233
04 mars 20242,23602,25202,22202,25002,2500656 205
01 mars 20242,23002,25002,21402,24602,2460788 541
29 févr. 20242,26802,27202,20202,20202,20201 152 008
28 févr. 20242,32802,32802,24202,25402,25401 296 245
27 févr. 20242,25202,32402,23002,32002,32002 327 091
26 févr. 20242,20202,26402,20002,25402,25401 240 929
23 févr. 20242,20402,21402,17402,20002,2000463 047
22 févr. 20242,18802,20602,18402,19402,1940525 414
21 févr. 20242,15202,18602,15202,18002,1800588 120
20 févr. 20242,20602,20602,15002,15202,1520705 767
19 févr. 20242,22802,22802,18002,20602,2060497 376
19 févr. 20240.03 Dividende
16 févr. 20242,26802,27802,22002,23002,2000712 659
15 févr. 20242,27002,27602,25002,26602,2355590 832
14 févr. 20242,23002,26402,22002,25002,2197448 734
13 févr. 20242,27602,27602,22002,23002,2000695 494
12 févr. 20242,26602,28202,25602,27402,2434582 262
09 févr. 20242,23802,26802,22602,25002,2197777 725
08 févr. 20242,21202,24802,21202,22802,1980754 905
07 févr. 20242,25602,28802,20002,20002,17041 348 285
06 févr. 20242,24402,24402,18002,19002,16051 098 781
05 févr. 20242,26002,26202,23002,24002,2099882 261
02 févr. 20242,27802,28802,22402,24002,20991 452 677
01 févr. 20242,23002,34402,23002,26402,23354 800 442
31 janv. 20242,19002,24402,19002,21002,18031 671 892
30 janv. 20242,19802,22002,15802,22002,19011 318 085
29 janv. 20242,18202,19402,14002,19402,1645824 094
26 janv. 20242,15002,17602,12202,17202,1428803 438
25 janv. 20242,13602,15402,13402,15002,12111 073 397
24 janv. 20242,10802,13202,10002,12802,0994970 563
23 janv. 20242,09602,10602,06602,09802,0698748 313
22 janv. 20242,05202,07602,05202,07002,0422393 036
19 janv. 20242,06202,07002,02402,03202,0047674 798
18 janv. 20242,06602,08202,04402,05802,0303532 346
17 janv. 20242,09602,11202,02802,04002,01261 658 753
16 janv. 20242,14202,14402,10802,12802,0994741 451
15 janv. 20242,15202,17802,13802,14802,1191776 949
12 janv. 20242,13002,16402,13002,16402,1349848 731
11 janv. 20242,18002,18002,12002,12002,0915430 343
10 janv. 20242,16202,17402,14002,16002,1309612 422
09 janv. 20242,16002,17402,12202,15802,1290702 881
08 janv. 20242,11802,16202,11402,15002,1211663 457
05 janv. 20242,14002,14002,10002,12602,0974796 113
04 janv. 20242,18602,21002,13602,15002,12111 050 388
03 janv. 20242,25002,25202,17802,18602,1566909 339
02 janv. 20242,28802,30002,24602,25602,2257584 350
29 déc. 20232,26402,30002,26402,27002,2395754 346
28 déc. 20232,28002,28202,25202,26402,2335572 356
27 déc. 20232,27002,28202,25202,27602,2454768 966
22 déc. 20232,26402,26402,23202,24002,2099657 895
21 déc. 20232,24402,26202,23402,26202,2316805 532
20 déc. 20232,25402,26802,22802,26602,23551 070 287
19 déc. 20232,24802,25002,19202,22202,19211 246 296
18 déc. 20232,21602,25002,20202,24802,2178953 782
15 déc. 20232,16002,29002,15402,25202,22173 721 172
14 déc. 20232,07002,17802,05402,14402,11523 340 731
13 déc. 20232,05602,07402,01002,02802,0007713 572
12 déc. 20232,05002,07802,05002,05202,02441 120 762
11 déc. 20232,07002,08602,04202,05002,0224981 595
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...