Última Hora: "Morreu a primeira mulher a assumir funções governativas em Portugal - DNoticias" Fri, 14 Dec 2018 21:48:00 GMT    "França: Mais dois detidos, sete no total, na sequência do ataque em Estrasbrugo - SAPO 24" Fri, 14 Dec 2018 12:14:00 GMT    "MAI apresenta queixa-crime contra os bombeiros por causa de fogo em Cascais - ZAP" Sat, 15 Dec 2018 13:00:00 GMT   "Tensão entre "coletes amarelos" e a polícia, mas menos manifestantes - Jornal de Notícias" Sat, 15 Dec 2018 15:32:00 GMT    "Nova Lei de Bases da Saúde aprovada. Estatuto de cuidador informal cai - ZAP" Fri, 14 Dec 2018 12:30:00 GMT    "Marcelo vai passar Natal com as crianças do Hospital de S. João - Notícias ao Minuto" Fri, 14 Dec 2018 08:00:00 GMT    "Crianças feridas no elétrico em Lisboa serão americanas - Correio da Manhã" Sat, 15 Dec 2018 11:32:14 GMT    "CNPD. Comissão de Protecção de Dados ?chumba? patrulhas conjuntas de polícias portugueses e chineses - PÚBLICO" Sat, 15 Dec 2018 07:43:00 GMT    "Guiné-Bissau: Políticos num contra-relógio para cumprir a imposição da CEDEAO - DW África" Thu, 13 Dec 2018 18:47:39 GMT    "Coletes Amarelos em Portugal: PSP prevê adesão significativa - Diário de Notícias - Lisboa" Sat, 15 Dec 2018 10:10:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+0.99%) OHL - [Ticker: OHL.MC]Gráfico OHL  Noticias OHL  Descargar Históricos de Metastock OHL y Otros  Análisis Técnico OHL  
Última Transacción0,929Hora de Cotización2018-12-05 - 00:00:00
Variación--0.01 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,943Mínimo0,911
Volumen1.649.742Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,937PER0,00%
Apertura0,915EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 OHL.MC desde 2000-01-01 hasta 2018-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-014,0304,034,034,0300:00:00
2003-01-024,2429.9004,244,104,1000:00:00
2003-01-034,45111.3004,454,214,2600:00:00
2003-01-064,4504,454,454,4500:00:00
2003-01-074,3533.8004,504,334,4900:00:00
2003-01-084,36231.3004,424,334,3300:00:00
2003-01-094,3815.6004,384,334,3500:00:00
2003-01-104,3433.6004,404,324,4000:00:00
2003-01-134,3645.0004,374,274,3200:00:00
2003-01-144,2929.1004,364,284,3600:00:00
2003-01-154,2056.1004,314,204,3000:00:00
2003-01-164,49263.0004,494,254,2500:00:00
2003-01-174,61481.1004,754,404,4900:00:00
2003-01-204,55190.2004,704,554,6500:00:00
2003-01-214,4284.8004,604,424,5700:00:00
2003-01-224,41164.0004,544,384,4800:00:00
2003-01-234,4587.0004,484,404,4400:00:00
2003-01-244,62194.6004,644,414,4100:00:00
2003-01-274,581.274.9004,604,514,5200:00:00
2003-01-284,21278.1004,524,214,5200:00:00
2003-01-294,21152.6004,274,144,2600:00:00
2003-01-304,35152.3004,354,164,1600:00:00
2003-01-314,19194.8004,324,084,2100:00:00
2003-02-034,1875.8004,284,134,2100:00:00
2003-02-044,1851.3004,254,144,2500:00:00
2003-02-054,2139.8004,234,114,1500:00:00
2003-02-064,2387.6004,234,124,2000:00:00
2003-02-074,1721.5004,234,134,1300:00:00
2003-02-104,2220.5004,244,174,2400:00:00
2003-02-114,3260.7004,324,204,2200:00:00
2003-02-124,2765.7004,314,254,2700:00:00
2003-02-134,2342.7004,284,214,2800:00:00
2003-02-144,212.161.3004,284,214,2800:00:00
2003-02-174,2589.3004,264,204,2200:00:00
2003-02-184,2521.7004,294,244,2400:00:00
2003-02-194,3169.9004,314,254,2500:00:00
2003-02-204,3450.2004,354,324,3200:00:00
2003-02-214,3064.7004,314,274,3100:00:00
2003-02-244,2646.1004,304,244,3000:00:00
2003-02-254,23127.2004,284,224,2400:00:00
2003-02-264,22113.8004,244,224,2400:00:00
2003-02-274,2321.6004,254,224,2200:00:00
2003-02-284,3030.5004,304,224,2300:00:00
2003-03-034,23217.3004,334,184,3000:00:00
2003-03-044,1832.0004,244,174,1900:00:00
2003-03-054,1618.5004,184,154,1600:00:00
2003-03-064,1157.3004,264,114,1500:00:00
2003-03-074,1088.3004,194,074,1100:00:00
2003-03-104,03106.7004,093,954,0700:00:00
2003-03-113,9085.9003,973,863,9600:00:00
2003-03-123,8061.1003,903,773,9000:00:00
2003-03-133,8942.9003,893,763,7900:00:00
2003-03-144,0151.8004,073,903,9000:00:00
2003-03-174,09110.4004,093,954,0000:00:00
2003-03-184,24126.0004,244,034,1000:00:00
2003-03-194,1916.6004,244,174,1900:00:00
2003-03-204,2033.2004,254,144,1900:00:00
2003-03-214,2160.6004,234,154,2300:00:00
2003-03-244,20117.4004,304,164,3000:00:00
2003-03-254,187.6004,204,144,1400:00:00
2003-03-264,2826.6004,284,174,2400:00:00
2003-03-274,2447.2004,284,154,2800:00:00
2003-03-284,1969.8004,274,194,2600:00:00
2003-03-314,1814.9004,264,144,2600:00:00
2003-04-014,1475.2004,184,134,1700:00:00
2003-04-024,24113.4004,244,154,1800:00:00
2003-04-034,2063.0004,234,184,2000:00:00
2003-04-044,2158.2004,234,154,2000:00:00
2003-04-074,21165.4004,274,204,2000:00:00
2003-04-084,1980.8004,254,154,2100:00:00
2003-04-094,2042.6004,234,174,1900:00:00
2003-04-104,2029.2004,244,174,2300:00:00
2003-04-114,2436.1004,244,184,2300:00:00
2003-04-144,43124.2004,434,254,2500:00:00
2003-04-154,41137.5004,534,374,5000:00:00
2003-04-164,47119.1004,524,404,4000:00:00
2003-04-174,4529.5004,574,454,4800:00:00
2003-04-184,4504,454,454,4500:00:00
2003-04-214,4504,454,454,4500:00:00
2003-04-224,4082.4004,484,354,4800:00:00
2003-04-234,3890.6004,464,374,4100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters