|
 Office Depot - [Ticker: ODP] |     | | Última Transacción | 3,140 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.11 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,280 | Mínimo | 3,080 | | Volumen | 5.740.068 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,120 x 43.400 - 3,130 x 3.900 | Yield | | | Cierre Anterior | 3,250 | PER | 0,00% | | Apertura | 3,240 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ODP desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 10,56 | 1.454.200 | 11,06 | 10,50 | 11,00 | 00:00:00 | | 2000-01-04 | 10,44 | 1.342.200 | 10,56 | 10,37 | 10,50 | 00:00:00 | | 2000-01-05 | 10,69 | 1.420.500 | 10,75 | 10,31 | 10,44 | 00:00:00 | | 2000-01-06 | 10,50 | 1.279.600 | 10,69 | 10,25 | 10,63 | 00:00:00 | | 2000-01-07 | 10,75 | 2.104.000 | 10,88 | 10,63 | 10,69 | 00:00:00 | | 2000-01-10 | 11,12 | 3.554.700 | 11,19 | 10,81 | 10,94 | 00:00:00 | | 2000-01-11 | 10,69 | 1.478.100 | 11,12 | 10,63 | 11,00 | 00:00:00 | | 2000-01-12 | 10,50 | 2.686.600 | 10,81 | 10,37 | 10,75 | 00:00:00 | | 2000-01-13 | 10,63 | 2.226.100 | 10,69 | 10,50 | 10,63 | 00:00:00 | | 2000-01-14 | 10,63 | 2.293.500 | 11,00 | 10,63 | 10,75 | 00:00:00 | | 2000-01-18 | 10,00 | 1.533.300 | 10,88 | 10,00 | 10,63 | 00:00:00 | | 2000-01-19 | 10,50 | 2.126.100 | 10,75 | 10,50 | 10,56 | 00:00:00 | | 2000-01-20 | 10,81 | 2.422.000 | 10,88 | 10,56 | 10,56 | 00:00:00 | | 2000-01-21 | 10,44 | 4.882.000 | 10,81 | 10,44 | 10,81 | 00:00:00 | | 2000-01-24 | 10,25 | 3.066.600 | 10,63 | 10,12 | 10,56 | 00:00:00 | | 2000-01-25 | 10,31 | 2.206.400 | 10,44 | 10,06 | 10,06 | 00:00:00 | | 2000-01-26 | 10,12 | 2.506.700 | 10,31 | 10,06 | 10,25 | 00:00:00 | | 2000-01-27 | 10,12 | 1.947.600 | 10,25 | 10,06 | 10,19 | 00:00:00 | | 2000-01-28 | 10,00 | 2.681.500 | 10,19 | 10,00 | 10,12 | 00:00:00 | | 2000-01-31 | 10,00 | 3.613.700 | 10,19 | 9,94 | 10,00 | 00:00:00 | | 2000-02-01 | 10,12 | 1.379.400 | 10,31 | 10,06 | 10,06 | 00:00:00 | | 2000-02-02 | 10,19 | 4.208.600 | 10,19 | 9,88 | 10,12 | 00:00:00 | | 2000-02-03 | 10,88 | 3.111.800 | 11,06 | 10,44 | 10,50 | 00:00:00 | | 2000-02-04 | 11,87 | 4.631.400 | 12,19 | 10,88 | 10,88 | 00:00:00 | | 2000-02-07 | 11,81 | 2.727.300 | 12,19 | 11,56 | 11,81 | 00:00:00 | | 2000-02-08 | 12,00 | 2.310.800 | 12,19 | 11,75 | 11,75 | 00:00:00 | | 2000-02-09 | 12,62 | 2.754.100 | 12,62 | 11,87 | 12,00 | 00:00:00 | | 2000-02-10 | 13,63 | 12.863.400 | 14,87 | 12,88 | 13,06 | 00:00:00 | | 2000-02-11 | 13,00 | 10.706.600 | 14,38 | 12,50 | 14,38 | 00:00:00 | | 2000-02-14 | 12,88 | 2.633.600 | 13,00 | 12,56 | 12,75 | 00:00:00 | | 2000-02-15 | 12,38 | 2.134.800 | 12,75 | 12,25 | 12,50 | 00:00:00 | | 2000-02-16 | 12,25 | 2.339.600 | 12,44 | 12,06 | 12,44 | 00:00:00 | | 2000-02-17 | 11,81 | 3.463.400 | 12,13 | 11,62 | 12,00 | 00:00:00 | | 2000-02-18 | 12,06 | 1.986.700 | 12,19 | 11,69 | 11,81 | 00:00:00 | | 2000-02-22 | 12,00 | 1.404.300 | 12,44 | 11,87 | 11,94 | 00:00:00 | | 2000-02-23 | 12,00 | 11.774 | 12,06 | 11,81 | 11,88 | 00:00:00 | | 2000-02-24 | 12,06 | 2.194.400 | 12,13 | 11,94 | 12,06 | 00:00:00 | | 2000-02-25 | 11,94 | 1.796.400 | 12,13 | 11,87 | 12,13 | 00:00:00 | | 2000-02-28 | 12,00 | 1.590.100 | 12,25 | 11,87 | 11,87 | 00:00:00 | | 2000-02-29 | 12,19 | 2.380.700 | 12,44 | 12,06 | 12,13 | 00:00:00 | | 2000-03-01 | 12,19 | 1.650.300 | 12,31 | 12,06 | 12,13 | 00:00:00 | | 2000-03-02 | 11,87 | 3.232.800 | 12,25 | 11,81 | 12,13 | 00:00:00 | | 2000-03-03 | 11,69 | 2.107.600 | 12,00 | 11,56 | 11,94 | 00:00:00 | | 2000-03-06 | 11,12 | 1.289.500 | 11,87 | 11,12 | 11,69 | 00:00:00 | | 2000-03-07 | 10,88 | 2.634.400 | 11,69 | 10,81 | 11,25 | 00:00:00 | | 2000-03-08 | 10,69 | 2.865.400 | 10,94 | 10,44 | 10,88 | 00:00:00 | | 2000-03-09 | 10,37 | 1.689.100 | 10,63 | 10,37 | 10,56 | 00:00:00 | | 2000-03-10 | 10,44 | 2.173.200 | 10,75 | 10,44 | 10,50 | 00:00:00 | | 2000-03-13 | 10,37 | 7.499.300 | 10,44 | 9,94 | 10,00 | 00:00:00 | | 2000-03-14 | 10,25 | 2.850.100 | 10,44 | 10,19 | 10,37 | 00:00:00 | | 2000-03-15 | 11,00 | 4.230.800 | 11,06 | 10,25 | 10,31 | 00:00:00 | | 2000-03-16 | 12,19 | 4.548.600 | 12,31 | 10,94 | 11,00 | 00:00:00 | | 2000-03-17 | 11,44 | 2.387.700 | 12,06 | 11,12 | 11,38 | 00:00:00 | | 2000-03-20 | 11,25 | 1.371.700 | 11,44 | 11,12 | 11,38 | 00:00:00 | | 2000-03-21 | 11,56 | 1.672.500 | 11,62 | 11,12 | 11,25 | 00:00:00 | | 2000-03-22 | 11,25 | 1.436.200 | 11,75 | 11,25 | 11,50 | 00:00:00 | | 2000-03-23 | 11,50 | 2.375.000 | 11,62 | 11,06 | 11,06 | 00:00:00 | | 2000-03-24 | 11,31 | 1.612.100 | 11,50 | 11,31 | 11,50 | 00:00:00 | | 2000-03-27 | 11,38 | 1.319.500 | 11,56 | 11,31 | 11,38 | 00:00:00 | | 2000-03-28 | 11,38 | 1.398.100 | 11,62 | 11,25 | 11,25 | 00:00:00 | | 2000-03-29 | 11,81 | 1.848.000 | 11,94 | 11,44 | 11,44 | 00:00:00 | | 2000-03-30 | 11,56 | 1.213.200 | 11,75 | 11,50 | 11,56 | 00:00:00 | | 2000-03-31 | 11,56 | 1.958.000 | 12,00 | 11,56 | 11,69 | 00:00:00 | | 2000-04-03 | 12,38 | 1.924.800 | 12,56 | 11,56 | 11,56 | 00:00:00 | | 2000-04-04 | 11,75 | 2.448.300 | 12,38 | 11,12 | 12,25 | 00:00:00 | | 2000-04-05 | 11,56 | 1.294.100 | 11,81 | 11,44 | 11,62 | 00:00:00 | | 2000-04-06 | 12,00 | 977.500 | 12,06 | 11,62 | 11,69 | 00:00:00 | | 2000-04-07 | 12,31 | 2.404.400 | 12,56 | 12,00 | 12,00 | 00:00:00 | | 2000-04-10 | 13,00 | 2.826.700 | 13,00 | 12,31 | 12,31 | 00:00:00 | | 2000-04-11 | 13,56 | 5.006.300 | 13,81 | 12,69 | 12,94 | 00:00:00 | | 2000-04-12 | 14,19 | 4.452.700 | 14,38 | 13,63 | 13,63 | 00:00:00 | | 2000-04-13 | 13,00 | 4.914.200 | 14,75 | 12,75 | 14,50 | 00:00:00 | | 2000-04-14 | 12,38 | 3.283.400 | 12,69 | 12,19 | 12,62 | 00:00:00 | | 2000-04-17 | 12,19 | 2.700.600 | 12,62 | 12,13 | 12,13 | 00:00:00 | | 2000-04-18 | 12,88 | 2.246.800 | 12,88 | 12,06 | 12,06 | 00:00:00 | | 2000-04-19 | 12,50 | 1.177.100 | 12,62 | 12,31 | 12,56 | 00:00:00 | | 2000-04-20 | 12,44 | 742.000 | 12,56 | 12,13 | 12,56 | 00:00:00 | | 2000-04-24 | 11,87 | 1.419.300 | 12,38 | 11,56 | 12,00 | 00:00:00 | | 2000-04-25 | 11,87 | 1.450.900 | 12,13 | 11,62 | 11,87 | 00:00:00 | | 2000-04-26 | 11,19 | 2.187.600 | 12,06 | 11,12 | 12,00 | 00:00:00 | | 2000-04-27 | 10,69 | 3.778.600 | 11,00 | 10,50 | 10,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
