|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 16,73 | 230.300 | 17,34 | 16,30 | 17,17 | 00:00:00 | | 2006-05-18 | 16,00 | 444.800 | 16,70 | 15,95 | 16,35 | 00:00:00 | | 2006-05-19 | 14,95 | 545.400 | 15,92 | 14,95 | 15,56 | 00:00:00 | | 2006-05-22 | 14,50 | 692.100 | 15,10 | 14,16 | 15,10 | 00:00:00 | | 2006-05-23 | 15,25 | 1.117.000 | 15,34 | 14,32 | 14,32 | 00:00:00 | | 2006-05-24 | 15,20 | 600.900 | 15,29 | 14,69 | 15,29 | 00:00:00 | | 2006-05-25 | 15,64 | 174.500 | 15,64 | 15,05 | 15,50 | 00:00:00 | | 2006-05-26 | 15,95 | 521.600 | 16,28 | 15,70 | 16,00 | 00:00:00 | | 2006-05-29 | 16,40 | 47.200 | 16,48 | 16,01 | 16,23 | 00:00:00 | | 2006-05-30 | 16,00 | 146.500 | 16,50 | 15,95 | 16,05 | 00:00:00 | | 2006-05-31 | 15,99 | 188.500 | 16,40 | 15,40 | 15,95 | 00:00:00 | | 2006-06-01 | 16,31 | 63.200 | 16,37 | 16,01 | 16,37 | 00:00:00 | | 2006-06-02 | 16,50 | 121.800 | 16,74 | 16,36 | 16,49 | 00:00:00 | | 2006-06-05 | 16,35 | 52.300 | 16,51 | 16,32 | 16,47 | 00:00:00 | | 2006-06-06 | 15,87 | 350.400 | 16,20 | 15,71 | 16,00 | 00:00:00 | | 2006-06-07 | 15,75 | 139.900 | 16,00 | 15,50 | 15,73 | 00:00:00 | | 2006-06-08 | 15,20 | 155.200 | 15,70 | 15,05 | 15,30 | 00:00:00 | | 2006-06-09 | 15,22 | 118.000 | 15,51 | 15,20 | 15,31 | 00:00:00 | | 2006-06-12 | 15,26 | 188.400 | 15,29 | 15,06 | 15,20 | 00:00:00 | | 2006-06-13 | 14,70 | 271.600 | 15,09 | 14,22 | 15,09 | 00:00:00 | | 2006-06-14 | 14,30 | 210.800 | 14,74 | 14,25 | 14,51 | 00:00:00 | | 2006-06-15 | 14,30 | 0 | 14,30 | 14,30 | 14,30 | 00:00:00 | | 2006-06-16 | 14,30 | 0 | 14,30 | 14,30 | 14,30 | 00:00:00 | | 2006-06-19 | 14,59 | 138.400 | 14,83 | 14,51 | 14,52 | 00:00:00 | | 2006-06-20 | 14,60 | 130.700 | 14,99 | 14,42 | 14,50 | 00:00:00 | | 2006-06-21 | 14,66 | 168.900 | 14,81 | 14,50 | 14,81 | 00:00:00 | | 2006-06-22 | 14,48 | 161.600 | 14,87 | 14,48 | 14,81 | 00:00:00 | | 2006-06-23 | 14,65 | 85.200 | 14,89 | 14,41 | 14,41 | 00:00:00 | | 2006-06-26 | 14,65 | 84.300 | 14,85 | 14,65 | 14,83 | 00:00:00 | | 2006-06-27 | 14,50 | 46.600 | 14,88 | 14,50 | 14,88 | 00:00:00 | | 2006-06-28 | 14,29 | 135.400 | 14,64 | 14,28 | 14,32 | 00:00:00 | | 2006-06-29 | 14,20 | 240.300 | 14,68 | 14,10 | 14,35 | 00:00:00 | | 2006-06-30 | 14,64 | 129.000 | 14,70 | 14,28 | 14,39 | 00:00:00 | | 2006-07-03 | 14,59 | 114.900 | 14,70 | 14,35 | 14,42 | 00:00:00 | | 2006-07-04 | 14,30 | 102.800 | 14,70 | 14,30 | 14,70 | 00:00:00 | | 2006-07-05 | 14,22 | 117.000 | 14,54 | 14,21 | 14,30 | 00:00:00 | | 2006-07-06 | 14,10 | 170.900 | 14,50 | 14,10 | 14,40 | 00:00:00 | | 2006-07-07 | 13,75 | 257.600 | 14,38 | 13,59 | 14,29 | 00:00:00 | | 2006-07-10 | 13,76 | 154.900 | 14,01 | 13,70 | 13,87 | 00:00:00 | | 2006-07-11 | 13,69 | 351.200 | 13,85 | 13,66 | 13,85 | 00:00:00 | | 2006-07-12 | 13,80 | 47.400 | 13,92 | 13,72 | 13,72 | 00:00:00 | | 2006-07-13 | 13,37 | 89.400 | 13,88 | 13,31 | 13,75 | 00:00:00 | | 2006-07-14 | 12,97 | 133.100 | 13,37 | 12,87 | 13,22 | 00:00:00 | | 2006-07-17 | 12,51 | 213.000 | 13,04 | 12,45 | 12,73 | 00:00:00 | | 2006-07-18 | 12,52 | 166.700 | 12,62 | 12,45 | 12,55 | 00:00:00 | | 2006-07-19 | 13,20 | 187.400 | 13,36 | 12,58 | 12,58 | 00:00:00 | | 2006-07-20 | 13,06 | 229.700 | 13,40 | 12,81 | 13,40 | 00:00:00 | | 2006-07-21 | 12,97 | 212.800 | 13,10 | 12,72 | 13,00 | 00:00:00 | | 2006-07-24 | 13,01 | 196.700 | 13,29 | 12,70 | 12,98 | 00:00:00 | | 2006-07-25 | 13,14 | 196.000 | 13,34 | 13,03 | 13,25 | 00:00:00 | | 2006-07-26 | 13,29 | 212.600 | 13,34 | 13,20 | 13,20 | 00:00:00 | | 2006-07-27 | 13,69 | 319.000 | 13,82 | 13,46 | 13,54 | 00:00:00 | | 2006-07-28 | 14,30 | 380.800 | 14,32 | 13,70 | 13,86 | 00:00:00 | | 2006-07-31 | 14,71 | 750.400 | 14,77 | 14,44 | 14,52 | 00:00:00 | | 2006-08-01 | 14,60 | 273.200 | 15,12 | 14,57 | 14,90 | 00:00:00 | | 2006-08-02 | 15,18 | 214.900 | 15,20 | 14,69 | 14,76 | 00:00:00 | | 2006-08-03 | 15,09 | 191.400 | 15,27 | 14,95 | 15,25 | 00:00:00 | | 2006-08-04 | 15,10 | 256.700 | 15,32 | 15,06 | 15,23 | 00:00:00 | | 2006-08-07 | 14,60 | 133.700 | 15,18 | 14,60 | 15,00 | 00:00:00 | | 2006-08-08 | 14,50 | 121.700 | 14,87 | 14,35 | 14,87 | 00:00:00 | | 2006-08-09 | 14,82 | 109.600 | 14,92 | 14,40 | 14,40 | 00:00:00 | | 2006-08-10 | 14,62 | 74.400 | 14,85 | 14,57 | 14,85 | 00:00:00 | | 2006-08-11 | 14,65 | 71.800 | 14,83 | 14,65 | 14,83 | 00:00:00 | | 2006-08-14 | 14,76 | 111.300 | 14,96 | 14,66 | 14,66 | 00:00:00 | | 2006-08-15 | 15,03 | 521.000 | 15,08 | 14,77 | 14,77 | 00:00:00 | | 2006-08-16 | 14,94 | 177.000 | 15,15 | 14,83 | 15,10 | 00:00:00 | | 2006-08-17 | 14,98 | 118.600 | 15,05 | 14,83 | 14,88 | 00:00:00 | | 2006-08-18 | 14,98 | 22.600 | 15,10 | 14,95 | 15,05 | 00:00:00 | | 2006-08-21 | 14,85 | 33.200 | 14,98 | 14,80 | 14,98 | 00:00:00 | | 2006-08-22 | 14,98 | 43.800 | 14,98 | 14,83 | 14,96 | 00:00:00 | | 2006-08-23 | 14,71 | 72.100 | 15,15 | 14,71 | 15,10 | 00:00:00 | | 2006-08-24 | 14,75 | 43.000 | 14,88 | 14,70 | 14,75 | 00:00:00 | | 2006-08-25 | 14,74 | 48.300 | 14,86 | 14,67 | 14,76 | 00:00:00 | | 2006-08-28 | 14,85 | 39.800 | 14,85 | 14,62 | 14,84 | 00:00:00 | | 2006-08-29 | 14,70 | 28.800 | 14,82 | 14,65 | 14,72 | 00:00:00 | | 2006-08-30 | 14,71 | 62.800 | 14,81 | 14,63 | 14,65 | 00:00:00 | | 2006-08-31 | 14,72 | 117.900 | 14,77 | 14,65 | 14,72 | 00:00:00 | | 2006-09-01 | 15,40 | 336.800 | 15,54 | 14,69 | 14,75 | 00:00:00 | | 2006-09-04 | 15,92 | 244.700 | 15,97 | 15,35 | 15,41 | 00:00:00 | | 2006-09-05 | 15,80 | 127.000 | 15,84 | 15,53 | 15,84 | 00:00:00 | | 2006-09-06 | 15,64 | 140.000 | 15,88 | 15,41 | 15,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
