|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 18,12 | 1.746.000 | 18,18 | 17,96 | 18,00 | 00:00:00 | | 2005-02-08 | 17,82 | 1.861.800 | 18,12 | 17,80 | 18,05 | 00:00:00 | | 2005-02-09 | 17,52 | 1.235.100 | 17,80 | 17,35 | 17,61 | 00:00:00 | | 2005-02-10 | 18,25 | 6.265.500 | 18,61 | 18,02 | 18,20 | 00:00:00 | | 2005-02-11 | 18,19 | 4.914.400 | 18,27 | 17,90 | 18,15 | 00:00:00 | | 2005-02-14 | 18,43 | 4.321.400 | 18,55 | 18,10 | 18,14 | 00:00:00 | | 2005-02-15 | 18,74 | 2.504.200 | 18,75 | 18,43 | 18,48 | 00:00:00 | | 2005-02-16 | 18,73 | 1.831.000 | 18,90 | 18,73 | 18,74 | 00:00:00 | | 2005-02-17 | 18,63 | 1.675.600 | 18,83 | 18,57 | 18,75 | 00:00:00 | | 2005-02-18 | 18,69 | 1.945.400 | 18,77 | 18,64 | 18,70 | 00:00:00 | | 2005-02-22 | 18,78 | 3.219.300 | 18,90 | 18,60 | 18,69 | 00:00:00 | | 2005-02-23 | 18,71 | 3.181.400 | 18,88 | 18,64 | 18,84 | 00:00:00 | | 2005-02-24 | 18,94 | 2.193.300 | 18,95 | 18,70 | 18,75 | 00:00:00 | | 2005-02-25 | 19,02 | 2.249.000 | 19,02 | 18,87 | 18,95 | 00:00:00 | | 2005-02-28 | 19,25 | 2.920.600 | 19,25 | 18,93 | 19,05 | 00:00:00 | | 2005-03-01 | 19,62 | 3.816.700 | 19,71 | 19,29 | 19,35 | 00:00:00 | | 2005-03-02 | 19,47 | 1.978.800 | 19,69 | 19,43 | 19,55 | 00:00:00 | | 2005-03-03 | 19,32 | 2.256.400 | 19,60 | 19,21 | 19,60 | 00:00:00 | | 2005-03-04 | 19,51 | 1.846.800 | 19,56 | 19,23 | 19,32 | 00:00:00 | | 2005-03-07 | 19,42 | 1.246.100 | 19,55 | 19,29 | 19,50 | 00:00:00 | | 2005-03-08 | 19,20 | 1.609.600 | 19,36 | 19,14 | 19,25 | 00:00:00 | | 2005-03-09 | 19,15 | 1.920.600 | 19,29 | 19,07 | 19,15 | 00:00:00 | | 2005-03-10 | 19,10 | 1.545.400 | 19,28 | 18,89 | 19,24 | 00:00:00 | | 2005-03-11 | 19,19 | 1.765.400 | 19,35 | 18,89 | 19,00 | 00:00:00 | | 2005-03-14 | 20,75 | 17.473.600 | 21,46 | 20,10 | 20,50 | 00:00:00 | | 2005-03-15 | 21,70 | 11.990.200 | 21,73 | 20,68 | 20,84 | 00:00:00 | | 2005-03-16 | 22,16 | 8.565.600 | 22,24 | 21,66 | 21,71 | 00:00:00 | | 2005-03-17 | 22,45 | 8.499.300 | 22,50 | 22,05 | 22,11 | 00:00:00 | | 2005-03-18 | 22,85 | 7.292.500 | 23,70 | 22,63 | 22,85 | 00:00:00 | | 2005-03-21 | 22,80 | 3.172.800 | 22,91 | 22,58 | 22,80 | 00:00:00 | | 2005-03-22 | 22,78 | 2.421.400 | 22,98 | 22,60 | 22,80 | 00:00:00 | | 2005-03-23 | 22,57 | 3.804.900 | 22,95 | 22,46 | 22,80 | 00:00:00 | | 2005-03-24 | 22,45 | 2.511.100 | 22,65 | 22,33 | 22,50 | 00:00:00 | | 2005-03-28 | 22,58 | 1.847.800 | 22,75 | 22,41 | 22,50 | 00:00:00 | | 2005-03-29 | 22,18 | 2.455.400 | 22,70 | 22,08 | 22,55 | 00:00:00 | | 2005-03-30 | 22,40 | 3.854.000 | 22,45 | 21,99 | 22,00 | 00:00:00 | | 2005-03-31 | 22,18 | 2.977.800 | 22,50 | 22,00 | 22,47 | 00:00:00 | | 2005-04-01 | 22,00 | 2.939.200 | 22,35 | 21,69 | 22,25 | 00:00:00 | | 2005-04-04 | 22,12 | 3.020.300 | 22,20 | 21,98 | 22,07 | 00:00:00 | | 2005-04-05 | 22,25 | 2.460.500 | 22,72 | 22,11 | 22,18 | 00:00:00 | | 2005-04-06 | 22,13 | 1.702.300 | 22,45 | 22,05 | 22,35 | 00:00:00 | | 2005-04-07 | 22,00 | 2.493.000 | 22,12 | 21,75 | 22,05 | 00:00:00 | | 2005-04-08 | 21,92 | 2.912.700 | 22,23 | 21,90 | 22,10 | 00:00:00 | | 2005-04-11 | 21,81 | 1.397.200 | 22,27 | 21,73 | 22,05 | 00:00:00 | | 2005-04-12 | 21,95 | 2.143.900 | 22,01 | 21,60 | 21,65 | 00:00:00 | | 2005-04-13 | 21,63 | 1.728.200 | 22,08 | 21,57 | 21,97 | 00:00:00 | | 2005-04-14 | 21,65 | 2.253.500 | 21,83 | 21,60 | 21,70 | 00:00:00 | | 2005-04-15 | 21,04 | 3.057.800 | 21,65 | 20,72 | 21,64 | 00:00:00 | | 2005-04-18 | 21,52 | 2.909.300 | 21,85 | 21,04 | 21,10 | 00:00:00 | | 2005-04-19 | 21,93 | 1.808.800 | 21,94 | 21,52 | 21,65 | 00:00:00 | | 2005-04-20 | 21,54 | 2.251.000 | 21,98 | 21,22 | 21,80 | 00:00:00 | | 2005-04-21 | 21,39 | 7.043.400 | 21,57 | 20,14 | 20,90 | 00:00:00 | | 2005-04-22 | 20,30 | 8.965.400 | 22,34 | 19,95 | 20,95 | 00:00:00 | | 2005-04-25 | 20,45 | 4.028.100 | 20,62 | 20,12 | 20,28 | 00:00:00 | | 2005-04-26 | 20,11 | 3.656.700 | 20,58 | 20,09 | 20,35 | 00:00:00 | | 2005-04-27 | 19,96 | 3.122.500 | 20,03 | 19,80 | 20,00 | 00:00:00 | | 2005-04-28 | 19,63 | 2.564.700 | 20,00 | 19,50 | 19,95 | 00:00:00 | | 2005-04-29 | 19,58 | 4.631.100 | 19,67 | 18,59 | 19,63 | 00:00:00 | | 2005-05-02 | 19,77 | 1.452.900 | 20,05 | 19,58 | 20,00 | 00:00:00 | | 2005-05-03 | 19,77 | 2.188.300 | 20,03 | 19,65 | 19,80 | 00:00:00 | | 2005-05-04 | 20,02 | 1.339.000 | 20,04 | 19,67 | 19,85 | 00:00:00 | | 2005-05-05 | 20,05 | 1.216.900 | 20,19 | 19,93 | 20,06 | 00:00:00 | | 2005-05-06 | 19,92 | 1.186.400 | 20,28 | 19,87 | 20,10 | 00:00:00 | | 2005-05-09 | 20,38 | 1.440.500 | 20,40 | 19,97 | 19,97 | 00:00:00 | | 2005-05-10 | 19,86 | 1.293.500 | 20,25 | 19,76 | 20,21 | 00:00:00 | | 2005-05-11 | 19,98 | 1.715.200 | 20,03 | 19,63 | 19,95 | 00:00:00 | | 2005-05-12 | 19,53 | 1.635.000 | 20,54 | 19,46 | 19,90 | 00:00:00 | | 2005-05-13 | 19,44 | 2.176.400 | 19,85 | 19,05 | 19,53 | 00:00:00 | | 2005-05-16 | 19,52 | 1.914.100 | 19,55 | 19,38 | 19,44 | 00:00:00 | | 2005-05-17 | 19,70 | 1.937.900 | 20,15 | 19,64 | 19,65 | 00:00:00 | | 2005-05-18 | 19,90 | 1.723.000 | 20,06 | 19,73 | 19,74 | 00:00:00 | | 2005-05-19 | 20,60 | 2.561.600 | 20,65 | 19,86 | 19,91 | 00:00:00 | | 2005-05-20 | 20,25 | 1.200.300 | 20,74 | 20,22 | 20,70 | 00:00:00 | | 2005-05-23 | 20,28 | 1.381.800 | 20,37 | 20,12 | 20,19 | 00:00:00 | | 2005-05-24 | 20,20 | 1.259.200 | 20,40 | 20,10 | 20,32 | 00:00:00 | | 2005-05-25 | 20,08 | 1.225.300 | 20,25 | 20,01 | 20,09 | 00:00:00 | | 2005-05-26 | 19,75 | 1.720.800 | 20,20 | 19,73 | 20,07 | 00:00:00 | | 2005-05-27 | 19,86 | 1.682.500 | 20,07 | 19,79 | 19,82 | 00:00:00 | | 2005-05-31 | 19,72 | 1.569.300 | 19,88 | 19,59 | 19,60 | 00:00:00 | | 2005-06-01 | 20,30 | 2.427.000 | 20,64 | 19,70 | 19,70 | 00:00:00 | | 2005-06-02 | 20,86 | 2.542.300 | 20,89 | 20,26 | 20,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
