|
 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 | | 2000-08-21 | 8,19 | 2.353.900 | 8,19 | 7,75 | 7,81 | 00:00:00 | | 2000-08-22 | 8,00 | 3.161.400 | 8,19 | 7,88 | 8,06 | 00:00:00 | | 2000-08-23 | 8,06 | 2.001.000 | 8,12 | 7,88 | 7,88 | 00:00:00 | | 2000-08-24 | 8,00 | 1.330.100 | 8,06 | 7,94 | 8,06 | 00:00:00 | | 2000-08-25 | 8,00 | 1.801.400 | 8,06 | 7,88 | 8,00 | 00:00:00 | | 2000-08-28 | 7,94 | 21.200 | 8,13 | 7,94 | 8,00 | 00:00:00 | | 2000-08-29 | 7,50 | 36.077 | 8,06 | 7,50 | 8,00 | 00:00:00 | | 2000-08-30 | 7,50 | 4.678.300 | 7,75 | 7,31 | 7,75 | 00:00:00 | | 2000-08-31 | 7,33 | 2.840.400 | 7,44 | 7,25 | 7,38 | 00:00:00 | | 2000-09-01 | 7,38 | 2.612.100 | 7,44 | 7,19 | 7,31 | 00:00:00 | | 2000-09-05 | 7,56 | 1.945.100 | 7,69 | 7,38 | 7,44 | 00:00:00 | | 2000-09-06 | 7,50 | 2.418.600 | 7,69 | 7,44 | 7,62 | 00:00:00 | | 2000-09-07 | 7,75 | 2.357.000 | 7,81 | 7,50 | 7,50 | 00:00:00 | | 2000-09-08 | 7,75 | 3.432.100 | 7,94 | 7,69 | 7,81 | 00:00:00 | | 2000-09-11 | 8,00 | 1.979.800 | 8,19 | 7,69 | 7,69 | 00:00:00 | | 2000-09-12 | 8,06 | 2.336.100 | 8,19 | 7,94 | 8,00 | 00:00:00 | | 2000-09-13 | 8,00 | 1.832.200 | 8,31 | 8,00 | 8,12 | 00:00:00 | | 2000-09-14 | 8,12 | 1.949.800 | 8,19 | 7,94 | 8,19 | 00:00:00 | | 2000-09-15 | 8,06 | 2.229.500 | 8,12 | 7,94 | 8,06 | 00:00:00 | | 2000-09-18 | 8,00 | 1.069.000 | 8,06 | 7,81 | 8,00 | 00:00:00 | | 2000-09-19 | 7,62 | 1.460.900 | 7,94 | 7,62 | 7,88 | 00:00:00 | | 2000-09-20 | 7,62 | 1.047.900 | 7,62 | 7,50 | 7,62 | 00:00:00 | | 2000-09-21 | 7,62 | 1.537.800 | 7,69 | 7,44 | 7,50 | 00:00:00 | | 2000-09-22 | 7,81 | 970.900 | 7,81 | 7,50 | 7,56 | 00:00:00 | | 2000-09-25 | 7,81 | 1.518.000 | 7,94 | 7,69 | 7,75 | 00:00:00 | | 2000-09-26 | 7,75 | 1.203.300 | 7,81 | 7,56 | 7,75 | 00:00:00 | | 2000-09-27 | 7,94 | 1.538.700 | 8,00 | 7,75 | 7,75 | 00:00:00 | | 2000-09-28 | 7,81 | 1.212.900 | 8,00 | 7,81 | 7,94 | 00:00:00 | | 2000-09-29 | 7,81 | 1.273.300 | 7,94 | 7,69 | 7,88 | 00:00:00 | | 2000-10-02 | 7,38 | 1.702.100 | 7,81 | 7,25 | 7,75 | 00:00:00 | | 2000-10-03 | 7,56 | 1.513.700 | 7,69 | 7,38 | 7,38 | 00:00:00 | | 2000-10-04 | 7,31 | 2.489.800 | 7,62 | 7,25 | 7,50 | 00:00:00 | | 2000-10-05 | 6,31 | 8.350.400 | 7,31 | 6,19 | 7,25 | 00:00:00 | | 2000-10-06 | 6,56 | 1.240.800 | 6,62 | 6,31 | 6,38 | 00:00:00 | | 2000-10-09 | 6,69 | 884.300 | 6,81 | 6,56 | 6,69 | 00:00:00 | | 2000-10-10 | 6,69 | 767.800 | 6,75 | 6,50 | 6,62 | 00:00:00 | | 2000-10-11 | 6,56 | 971.100 | 6,69 | 6,50 | 6,50 | 00:00:00 | | 2000-10-12 | 6,56 | 2.687.300 | 6,69 | 6,31 | 6,38 | 00:00:00 | | 2000-10-13 | 6,88 | 1.210.900 | 7,00 | 6,50 | 6,56 | 00:00:00 | | 2000-10-16 | 6,50 | 1.672.800 | 6,94 | 6,44 | 6,94 | 00:00:00 | | 2000-10-17 | 6,19 | 1.949.200 | 6,56 | 6,12 | 6,44 | 00:00:00 | | 2000-10-18 | 6,38 | 2.042.900 | 6,38 | 6,06 | 6,25 | 00:00:00 | | 2000-10-19 | 6,50 | 580.900 | 6,56 | 6,31 | 6,38 | 00:00:00 | | 2000-10-20 | 6,62 | 1.490.200 | 6,81 | 6,38 | 6,44 | 00:00:00 | | 2000-10-23 | 7,00 | 1.481.800 | 7,06 | 6,62 | 6,62 | 00:00:00 | | 2000-10-24 | 7,31 | 1.393.600 | 7,38 | 7,00 | 7,06 | 00:00:00 | | 2000-10-25 | 7,50 | 1.564.000 | 7,50 | 7,25 | 7,25 | 00:00:00 | | 2000-10-26 | 7,44 | 1.550.000 | 7,75 | 7,31 | 7,50 | 00:00:00 | | 2000-10-27 | 7,00 | 2.062.200 | 7,50 | 6,94 | 7,50 | 00:00:00 | | 2000-10-30 | 7,38 | 1.740.000 | 7,38 | 6,88 | 6,88 | 00:00:00 | | 2000-10-31 | 8,31 | 4.348.600 | 8,75 | 7,44 | 7,50 | 00:00:00 | | 2000-11-01 | 8,00 | 1.979.800 | 8,44 | 7,88 | 8,25 | 00:00:00 | | 2000-11-02 | 7,88 | 1.007.000 | 7,94 | 7,75 | 7,88 | 00:00:00 | | 2000-11-03 | 7,62 | 879.600 | 7,88 | 7,50 | 7,75 | 00:00:00 | | 2000-11-06 | 6,94 | 3.937.900 | 7,69 | 6,56 | 7,62 | 00:00:00 | | 2000-11-07 | 7,06 | 3.562.600 | 7,06 | 6,81 | 6,94 | 00:00:00 | | 2000-11-08 | 7,00 | 764.100 | 7,06 | 6,81 | 7,06 | 00:00:00 | | 2000-11-09 | 6,69 | 971.400 | 7,00 | 6,62 | 7,00 | 00:00:00 | | 2000-11-10 | 6,75 | 627.300 | 6,94 | 6,62 | 6,62 | 00:00:00 | | 2000-11-13 | 6,88 | 995.200 | 6,94 | 6,62 | 6,75 | 00:00:00 | | 2000-11-14 | 6,69 | 1.029.200 | 6,94 | 6,69 | 6,81 | 00:00:00 | | 2000-11-15 | 7,00 | 2.873.800 | 7,19 | 6,50 | 6,56 | 00:00:00 | | 2000-11-16 | 6,69 | 1.249.700 | 6,88 | 6,62 | 6,81 | 00:00:00 | | 2000-11-17 | 6,62 | 1.322.700 | 6,75 | 6,56 | 6,69 | 00:00:00 | | 2000-11-20 | 6,88 | 1.150.900 | 6,94 | 6,62 | 6,62 | 00:00:00 | | 2000-11-21 | 6,81 | 824.400 | 6,94 | 6,75 | 6,88 | 00:00:00 | | 2000-11-22 | 6,69 | 417.000 | 6,81 | 6,62 | 6,69 | 00:00:00 | | 2000-11-24 | 6,69 | 522.400 | 6,75 | 6,56 | 6,69 | 00:00:00 | | 2000-11-27 | 6,88 | 825.600 | 6,94 | 6,69 | 6,69 | 00:00:00 | | 2000-11-28 | 6,88 | 753.700 | 7,00 | 6,75 | 6,75 | 00:00:00 | | 2000-11-29 | 6,81 | 904.400 | 6,88 | 6,69 | 6,88 | 00:00:00 | | 2000-11-30 | 6,62 | 1.185.200 | 6,88 | 6,50 | 6,62 | 00:00:00 | | 2000-12-01 | 6,56 | 1.896.000 | 6,62 | 6,44 | 6,62 | 00:00:00 | | 2000-12-04 | 6,50 | 2.970.900 | 6,56 | 6,38 | 6,50 | 00:00:00 | | 2000-12-05 | 6,50 | 1.817.300 | 6,62 | 6,25 | 6,31 | 00:00:00 | | 2000-12-06 | 6,25 | 3.556.300 | 6,50 | 6,25 | 6,44 | 00:00:00 | | 2000-12-07 | 6,56 | 4.556.300 | 6,56 | 6,12 | 6,25 | 00:00:00 | | 2000-12-08 | 6,69 | 1.295.800 | 6,75 | 6,31 | 6,44 | 00:00:00 | | 2000-12-11 | 6,38 | 944.700 | 6,69 | 6,38 | 6,69 | 00:00:00 | | 2000-12-12 | 6,44 | 2.154.200 | 6,56 | 6,38 | 6,38 | 00:00:00 | | 2000-12-13 | 6,81 | 1.333.800 | 6,94 | 6,50 | 6,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
