|
 OHL - [Ticker: OHL.MC] |     | | Última Transacción | 0,929 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.01 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,943 | Mínimo | 0,911 | | Volumen | 1.649.742 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,937 | PER | 0,00% | | Apertura | 0,915 | 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 OHL.MC desde 2000-01-01 hasta 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 12,45 | 67.600 | 12,51 | 12,37 | 12,45 | 00:00:00 | | 2005-10-06 | 12,41 | 193.600 | 12,45 | 12,18 | 12,35 | 00:00:00 | | 2005-10-07 | 12,71 | 390.400 | 12,79 | 12,26 | 12,43 | 00:00:00 | | 2005-10-10 | 12,77 | 193.500 | 12,88 | 12,74 | 12,88 | 00:00:00 | | 2005-10-11 | 12,79 | 196.300 | 12,88 | 12,72 | 12,77 | 00:00:00 | | 2005-10-12 | 12,64 | 152.700 | 12,86 | 12,32 | 12,83 | 00:00:00 | | 2005-10-13 | 12,28 | 195.600 | 12,66 | 12,04 | 12,51 | 00:00:00 | | 2005-10-14 | 12,04 | 270.300 | 12,39 | 12,04 | 12,12 | 00:00:00 | | 2005-10-17 | 12,00 | 267.600 | 12,39 | 12,00 | 12,05 | 00:00:00 | | 2005-10-18 | 11,50 | 222.600 | 12,20 | 11,50 | 12,02 | 00:00:00 | | 2005-10-19 | 11,33 | 447.400 | 11,40 | 11,07 | 11,21 | 00:00:00 | | 2005-10-20 | 11,43 | 164.200 | 11,75 | 11,41 | 11,55 | 00:00:00 | | 2005-10-21 | 11,21 | 96.900 | 11,31 | 11,08 | 11,30 | 00:00:00 | | 2005-10-24 | 11,32 | 189.400 | 11,35 | 11,00 | 11,25 | 00:00:00 | | 2005-10-25 | 11,51 | 267.500 | 11,60 | 11,38 | 11,40 | 00:00:00 | | 2005-10-26 | 11,52 | 85.000 | 11,70 | 11,48 | 11,48 | 00:00:00 | | 2005-10-27 | 11,42 | 85.700 | 11,62 | 11,26 | 11,52 | 00:00:00 | | 2005-10-28 | 11,37 | 57.200 | 11,46 | 11,30 | 11,42 | 00:00:00 | | 2005-10-31 | 11,70 | 90.600 | 11,70 | 11,33 | 11,40 | 00:00:00 | | 2005-11-01 | 11,90 | 25.700 | 11,90 | 11,64 | 11,75 | 00:00:00 | | 2005-11-02 | 11,95 | 117.500 | 11,99 | 11,75 | 11,86 | 00:00:00 | | 2005-11-03 | 11,82 | 100.900 | 12,00 | 11,75 | 12,00 | 00:00:00 | | 2005-11-04 | 11,60 | 49.200 | 11,89 | 11,56 | 11,85 | 00:00:00 | | 2005-11-07 | 11,86 | 127.700 | 11,94 | 11,43 | 11,55 | 00:00:00 | | 2005-11-08 | 11,83 | 43.000 | 11,95 | 11,71 | 11,95 | 00:00:00 | | 2005-11-09 | 12,20 | 129.700 | 12,20 | 11,80 | 11,89 | 00:00:00 | | 2005-11-10 | 12,13 | 147.300 | 12,30 | 12,08 | 12,29 | 00:00:00 | | 2005-11-11 | 12,32 | 143.600 | 12,36 | 12,07 | 12,21 | 00:00:00 | | 2005-11-14 | 12,41 | 70.400 | 12,43 | 12,28 | 12,40 | 00:00:00 | | 2005-11-15 | 12,34 | 113.600 | 12,41 | 12,16 | 12,41 | 00:00:00 | | 2005-11-16 | 12,25 | 193.100 | 12,32 | 12,12 | 12,26 | 00:00:00 | | 2005-11-17 | 12,28 | 117.600 | 12,44 | 12,16 | 12,16 | 00:00:00 | | 2005-11-18 | 12,30 | 52.500 | 12,43 | 12,25 | 12,28 | 00:00:00 | | 2005-11-21 | 12,29 | 61.100 | 12,39 | 12,16 | 12,21 | 00:00:00 | | 2005-11-22 | 12,38 | 103.600 | 12,38 | 12,16 | 12,18 | 00:00:00 | | 2005-11-23 | 12,31 | 65.000 | 12,38 | 12,23 | 12,30 | 00:00:00 | | 2005-11-24 | 12,20 | 123.700 | 12,35 | 12,05 | 12,20 | 00:00:00 | | 2005-11-25 | 12,04 | 199.300 | 12,19 | 12,02 | 12,02 | 00:00:00 | | 2005-11-28 | 12,33 | 163.200 | 12,33 | 12,02 | 12,02 | 00:00:00 | | 2005-11-29 | 12,35 | 112.400 | 12,35 | 12,24 | 12,35 | 00:00:00 | | 2005-11-30 | 12,07 | 99.700 | 12,25 | 11,83 | 12,25 | 00:00:00 | | 2005-12-01 | 12,05 | 96.800 | 12,22 | 11,96 | 12,00 | 00:00:00 | | 2005-12-02 | 12,29 | 143.700 | 12,29 | 11,95 | 12,16 | 00:00:00 | | 2005-12-05 | 12,34 | 119.800 | 12,35 | 12,08 | 12,08 | 00:00:00 | | 2005-12-06 | 12,30 | 72.500 | 12,36 | 12,22 | 12,30 | 00:00:00 | | 2005-12-07 | 12,41 | 171.000 | 12,43 | 12,20 | 12,20 | 00:00:00 | | 2005-12-08 | 12,60 | 195.700 | 12,70 | 12,21 | 12,21 | 00:00:00 | | 2005-12-09 | 12,78 | 322.900 | 12,80 | 12,50 | 12,50 | 00:00:00 | | 2005-12-12 | 12,66 | 1.796.500 | 12,84 | 12,60 | 12,84 | 00:00:00 | | 2005-12-13 | 12,61 | 569.400 | 12,75 | 12,60 | 12,66 | 00:00:00 | | 2005-12-14 | 12,89 | 283.900 | 12,89 | 12,50 | 12,50 | 00:00:00 | | 2005-12-15 | 12,90 | 316.600 | 12,90 | 12,75 | 12,89 | 00:00:00 | | 2005-12-16 | 12,90 | 116.800 | 12,95 | 12,79 | 12,90 | 00:00:00 | | 2005-12-19 | 12,68 | 51.200 | 12,86 | 12,63 | 12,79 | 00:00:00 | | 2005-12-20 | 13,06 | 628.400 | 13,29 | 12,91 | 12,91 | 00:00:00 | | 2005-12-21 | 13,41 | 379.100 | 13,41 | 12,91 | 13,21 | 00:00:00 | | 2005-12-22 | 13,45 | 190.600 | 13,48 | 13,20 | 13,44 | 00:00:00 | | 2005-12-23 | 13,49 | 109.900 | 13,49 | 13,24 | 13,44 | 00:00:00 | | 2005-12-26 | 13,49 | 0 | 13,49 | 13,49 | 13,49 | 00:00:00 | | 2005-12-27 | 13,77 | 163.500 | 13,79 | 13,35 | 13,35 | 00:00:00 | | 2005-12-28 | 13,68 | 66.400 | 13,74 | 13,60 | 13,66 | 00:00:00 | | 2005-12-29 | 13,50 | 88.300 | 13,62 | 13,40 | 13,62 | 00:00:00 | | 2005-12-30 | 13,48 | 115.000 | 13,49 | 13,30 | 13,49 | 00:00:00 | | 2006-01-02 | 13,51 | 91.900 | 13,65 | 13,51 | 13,58 | 00:00:00 | | 2006-01-03 | 13,39 | 124.900 | 13,62 | 13,38 | 13,52 | 00:00:00 | | 2006-01-04 | 13,40 | 92.600 | 13,60 | 13,40 | 13,40 | 00:00:00 | | 2006-01-05 | 13,37 | 108.600 | 13,50 | 13,31 | 13,39 | 00:00:00 | | 2006-01-06 | 13,37 | 0 | 13,37 | 13,37 | 13,37 | 00:00:00 | | 2006-01-09 | 13,37 | 174.200 | 13,55 | 13,37 | 13,50 | 00:00:00 | | 2006-01-10 | 13,24 | 219.100 | 13,40 | 13,20 | 13,38 | 00:00:00 | | 2006-01-11 | 13,24 | 115.200 | 13,36 | 13,20 | 13,23 | 00:00:00 | | 2006-01-12 | 13,38 | 108.000 | 13,50 | 13,24 | 13,24 | 00:00:00 | | 2006-01-13 | 13,49 | 159.700 | 13,60 | 13,27 | 13,34 | 00:00:00 | | 2006-01-16 | 13,42 | 96.600 | 13,65 | 13,34 | 13,57 | 00:00:00 | | 2006-01-17 | 13,47 | 111.000 | 13,59 | 13,39 | 13,43 | 00:00:00 | | 2006-01-18 | 13,75 | 209.500 | 13,75 | 13,38 | 13,40 | 00:00:00 | | 2006-01-19 | 14,00 | 482.200 | 14,27 | 13,70 | 13,75 | 00:00:00 | | 2006-01-20 | 13,76 | 304.500 | 14,10 | 13,65 | 13,95 | 00:00:00 | | 2006-01-23 | 13,77 | 166.100 | 14,00 | 13,40 | 13,73 | 00:00:00 | | 2006-01-24 | 13,85 | 71.100 | 13,88 | 13,60 | 13,76 | 00:00:00 | | 2006-01-25 | 13,80 | 81.600 | 13,95 | 13,71 | 13,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
