|
 OHL - [Ticker: OHL.MC] |     | | Última Transacción | 16,540 | Hora de Cotización | 2012-05-23 - 12:58 | | Variación | -0,375 (-2.22%) | Rango 52 Semanas | [15,800 - 26,950] | | Máximo | 16,720 | Mínimo | 16,455 | | Volumen | 179.369 | Volumen Medio (3m) | 893.705 | | Demanda / Oferta | 16,520 x 880 - 16,555 x 485 | Yield | 3,01 | | Cierre Anterior | 16,915 | PER | 0,00% | | Apertura | 16,700 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 OHL.MC desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 4,03 | 0 | 4,03 | 4,03 | 4,03 | 00:00:00 | | 2003-01-02 | 4,24 | 29.900 | 4,24 | 4,10 | 4,10 | 00:00:00 | | 2003-01-03 | 4,45 | 111.300 | 4,45 | 4,21 | 4,26 | 00:00:00 | | 2003-01-06 | 4,45 | 0 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2003-01-07 | 4,35 | 33.800 | 4,50 | 4,33 | 4,49 | 00:00:00 | | 2003-01-08 | 4,36 | 231.300 | 4,42 | 4,33 | 4,33 | 00:00:00 | | 2003-01-09 | 4,38 | 15.600 | 4,38 | 4,33 | 4,35 | 00:00:00 | | 2003-01-10 | 4,34 | 33.600 | 4,40 | 4,32 | 4,40 | 00:00:00 | | 2003-01-13 | 4,36 | 45.000 | 4,37 | 4,27 | 4,32 | 00:00:00 | | 2003-01-14 | 4,29 | 29.100 | 4,36 | 4,28 | 4,36 | 00:00:00 | | 2003-01-15 | 4,20 | 56.100 | 4,31 | 4,20 | 4,30 | 00:00:00 | | 2003-01-16 | 4,49 | 263.000 | 4,49 | 4,25 | 4,25 | 00:00:00 | | 2003-01-17 | 4,61 | 481.100 | 4,75 | 4,40 | 4,49 | 00:00:00 | | 2003-01-20 | 4,55 | 190.200 | 4,70 | 4,55 | 4,65 | 00:00:00 | | 2003-01-21 | 4,42 | 84.800 | 4,60 | 4,42 | 4,57 | 00:00:00 | | 2003-01-22 | 4,41 | 164.000 | 4,54 | 4,38 | 4,48 | 00:00:00 | | 2003-01-23 | 4,45 | 87.000 | 4,48 | 4,40 | 4,44 | 00:00:00 | | 2003-01-24 | 4,62 | 194.600 | 4,64 | 4,41 | 4,41 | 00:00:00 | | 2003-01-27 | 4,58 | 1.274.900 | 4,60 | 4,51 | 4,52 | 00:00:00 | | 2003-01-28 | 4,21 | 278.100 | 4,52 | 4,21 | 4,52 | 00:00:00 | | 2003-01-29 | 4,21 | 152.600 | 4,27 | 4,14 | 4,26 | 00:00:00 | | 2003-01-30 | 4,35 | 152.300 | 4,35 | 4,16 | 4,16 | 00:00:00 | | 2003-01-31 | 4,19 | 194.800 | 4,32 | 4,08 | 4,21 | 00:00:00 | | 2003-02-03 | 4,18 | 75.800 | 4,28 | 4,13 | 4,21 | 00:00:00 | | 2003-02-04 | 4,18 | 51.300 | 4,25 | 4,14 | 4,25 | 00:00:00 | | 2003-02-05 | 4,21 | 39.800 | 4,23 | 4,11 | 4,15 | 00:00:00 | | 2003-02-06 | 4,23 | 87.600 | 4,23 | 4,12 | 4,20 | 00:00:00 | | 2003-02-07 | 4,17 | 21.500 | 4,23 | 4,13 | 4,13 | 00:00:00 | | 2003-02-10 | 4,22 | 20.500 | 4,24 | 4,17 | 4,24 | 00:00:00 | | 2003-02-11 | 4,32 | 60.700 | 4,32 | 4,20 | 4,22 | 00:00:00 | | 2003-02-12 | 4,27 | 65.700 | 4,31 | 4,25 | 4,27 | 00:00:00 | | 2003-02-13 | 4,23 | 42.700 | 4,28 | 4,21 | 4,28 | 00:00:00 | | 2003-02-14 | 4,21 | 2.161.300 | 4,28 | 4,21 | 4,28 | 00:00:00 | | 2003-02-17 | 4,25 | 89.300 | 4,26 | 4,20 | 4,22 | 00:00:00 | | 2003-02-18 | 4,25 | 21.700 | 4,29 | 4,24 | 4,24 | 00:00:00 | | 2003-02-19 | 4,31 | 69.900 | 4,31 | 4,25 | 4,25 | 00:00:00 | | 2003-02-20 | 4,34 | 50.200 | 4,35 | 4,32 | 4,32 | 00:00:00 | | 2003-02-21 | 4,30 | 64.700 | 4,31 | 4,27 | 4,31 | 00:00:00 | | 2003-02-24 | 4,26 | 46.100 | 4,30 | 4,24 | 4,30 | 00:00:00 | | 2003-02-25 | 4,23 | 127.200 | 4,28 | 4,22 | 4,24 | 00:00:00 | | 2003-02-26 | 4,22 | 113.800 | 4,24 | 4,22 | 4,24 | 00:00:00 | | 2003-02-27 | 4,23 | 21.600 | 4,25 | 4,22 | 4,22 | 00:00:00 | | 2003-02-28 | 4,30 | 30.500 | 4,30 | 4,22 | 4,23 | 00:00:00 | | 2003-03-03 | 4,23 | 217.300 | 4,33 | 4,18 | 4,30 | 00:00:00 | | 2003-03-04 | 4,18 | 32.000 | 4,24 | 4,17 | 4,19 | 00:00:00 | | 2003-03-05 | 4,16 | 18.500 | 4,18 | 4,15 | 4,16 | 00:00:00 | | 2003-03-06 | 4,11 | 57.300 | 4,26 | 4,11 | 4,15 | 00:00:00 | | 2003-03-07 | 4,10 | 88.300 | 4,19 | 4,07 | 4,11 | 00:00:00 | | 2003-03-10 | 4,03 | 106.700 | 4,09 | 3,95 | 4,07 | 00:00:00 | | 2003-03-11 | 3,90 | 85.900 | 3,97 | 3,86 | 3,96 | 00:00:00 | | 2003-03-12 | 3,80 | 61.100 | 3,90 | 3,77 | 3,90 | 00:00:00 | | 2003-03-13 | 3,89 | 42.900 | 3,89 | 3,76 | 3,79 | 00:00:00 | | 2003-03-14 | 4,01 | 51.800 | 4,07 | 3,90 | 3,90 | 00:00:00 | | 2003-03-17 | 4,09 | 110.400 | 4,09 | 3,95 | 4,00 | 00:00:00 | | 2003-03-18 | 4,24 | 126.000 | 4,24 | 4,03 | 4,10 | 00:00:00 | | 2003-03-19 | 4,19 | 16.600 | 4,24 | 4,17 | 4,19 | 00:00:00 | | 2003-03-20 | 4,20 | 33.200 | 4,25 | 4,14 | 4,19 | 00:00:00 | | 2003-03-21 | 4,21 | 60.600 | 4,23 | 4,15 | 4,23 | 00:00:00 | | 2003-03-24 | 4,20 | 117.400 | 4,30 | 4,16 | 4,30 | 00:00:00 | | 2003-03-25 | 4,18 | 7.600 | 4,20 | 4,14 | 4,14 | 00:00:00 | | 2003-03-26 | 4,28 | 26.600 | 4,28 | 4,17 | 4,24 | 00:00:00 | | 2003-03-27 | 4,24 | 47.200 | 4,28 | 4,15 | 4,28 | 00:00:00 | | 2003-03-28 | 4,19 | 69.800 | 4,27 | 4,19 | 4,26 | 00:00:00 | | 2003-03-31 | 4,18 | 14.900 | 4,26 | 4,14 | 4,26 | 00:00:00 | | 2003-04-01 | 4,14 | 75.200 | 4,18 | 4,13 | 4,17 | 00:00:00 | | 2003-04-02 | 4,24 | 113.400 | 4,24 | 4,15 | 4,18 | 00:00:00 | | 2003-04-03 | 4,20 | 63.000 | 4,23 | 4,18 | 4,20 | 00:00:00 | | 2003-04-04 | 4,21 | 58.200 | 4,23 | 4,15 | 4,20 | 00:00:00 | | 2003-04-07 | 4,21 | 165.400 | 4,27 | 4,20 | 4,20 | 00:00:00 | | 2003-04-08 | 4,19 | 80.800 | 4,25 | 4,15 | 4,21 | 00:00:00 | | 2003-04-09 | 4,20 | 42.600 | 4,23 | 4,17 | 4,19 | 00:00:00 | | 2003-04-10 | 4,20 | 29.200 | 4,24 | 4,17 | 4,23 | 00:00:00 | | 2003-04-11 | 4,24 | 36.100 | 4,24 | 4,18 | 4,23 | 00:00:00 | | 2003-04-14 | 4,43 | 124.200 | 4,43 | 4,25 | 4,25 | 00:00:00 | | 2003-04-15 | 4,41 | 137.500 | 4,53 | 4,37 | 4,50 | 00:00:00 | | 2003-04-16 | 4,47 | 119.100 | 4,52 | 4,40 | 4,40 | 00:00:00 | | 2003-04-17 | 4,45 | 29.500 | 4,57 | 4,45 | 4,48 | 00:00:00 | | 2003-04-18 | 4,45 | 0 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2003-04-21 | 4,45 | 0 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2003-04-22 | 4,40 | 82.400 | 4,48 | 4,35 | 4,48 | 00:00:00 | | 2003-04-23 | 4,38 | 90.600 | 4,46 | 4,37 | 4,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
