|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 35,70 | 555.500 | 36,29 | 35,50 | 36,10 | 00:00:00 | | 2007-04-19 | 35,00 | 289.800 | 35,39 | 34,49 | 35,39 | 00:00:00 | | 2007-04-20 | 35,45 | 421.100 | 35,70 | 35,00 | 35,00 | 00:00:00 | | 2007-04-23 | 35,60 | 310.600 | 35,78 | 35,30 | 35,31 | 00:00:00 | | 2007-04-24 | 34,21 | 1.201.500 | 35,69 | 33,00 | 35,61 | 00:00:00 | | 2007-04-25 | 33,60 | 671.800 | 34,30 | 33,25 | 33,67 | 00:00:00 | | 2007-04-26 | 34,00 | 477.300 | 34,24 | 33,65 | 33,65 | 00:00:00 | | 2007-04-27 | 32,79 | 570.900 | 34,50 | 32,76 | 34,00 | 00:00:00 | | 2007-04-30 | 33,00 | 422.100 | 34,05 | 31,34 | 32,00 | 00:00:00 | | 2007-05-01 | 33,00 | 0 | 33,00 | 33,00 | 33,00 | 00:00:00 | | 2007-05-02 | 33,97 | 259.300 | 34,19 | 32,60 | 33,50 | 00:00:00 | | 2007-05-03 | 32,97 | 270.500 | 34,44 | 32,51 | 34,18 | 00:00:00 | | 2007-05-04 | 34,00 | 655.500 | 34,06 | 32,98 | 32,98 | 00:00:00 | | 2007-05-07 | 34,32 | 158.300 | 34,60 | 33,72 | 33,72 | 00:00:00 | | 2007-05-08 | 33,81 | 315.000 | 34,50 | 33,33 | 33,90 | 00:00:00 | | 2007-05-09 | 34,28 | 977.200 | 35,00 | 33,71 | 33,71 | 00:00:00 | | 2007-05-10 | 33,50 | 322.100 | 34,83 | 33,50 | 34,83 | 00:00:00 | | 2007-05-11 | 33,28 | 645.400 | 33,43 | 32,52 | 33,43 | 00:00:00 | | 2007-05-14 | 32,96 | 281.200 | 33,60 | 32,01 | 33,30 | 00:00:00 | | 2007-05-15 | 33,31 | 233.900 | 33,46 | 32,60 | 32,61 | 00:00:00 | | 2007-05-16 | 33,00 | 221.500 | 34,00 | 32,11 | 33,49 | 00:00:00 | | 2007-05-17 | 34,67 | 501.000 | 34,97 | 32,50 | 32,50 | 00:00:00 | | 2007-05-18 | 34,91 | 347.500 | 35,09 | 34,41 | 34,80 | 00:00:00 | | 2007-05-21 | 34,26 | 317.900 | 36,00 | 33,55 | 35,11 | 00:00:00 | | 2007-05-22 | 34,61 | 167.000 | 34,79 | 33,60 | 34,70 | 00:00:00 | | 2007-05-23 | 35,19 | 128.800 | 35,19 | 34,40 | 34,40 | 00:00:00 | | 2007-05-24 | 35,10 | 157.500 | 35,49 | 34,25 | 35,10 | 00:00:00 | | 2007-05-25 | 35,00 | 241.900 | 35,15 | 34,65 | 35,00 | 00:00:00 | | 2007-05-28 | 35,08 | 67.200 | 35,39 | 34,80 | 34,80 | 00:00:00 | | 2007-05-29 | 35,62 | 258.200 | 35,75 | 34,90 | 35,04 | 00:00:00 | | 2007-05-30 | 35,45 | 64.500 | 35,50 | 35,00 | 35,01 | 00:00:00 | | 2007-05-31 | 36,50 | 389.400 | 36,50 | 35,50 | 35,50 | 00:00:00 | | 2007-06-01 | 36,50 | 0 | 36,50 | 36,50 | 36,50 | 00:00:00 | | 2007-06-04 | 36,66 | 150.100 | 37,00 | 36,36 | 36,60 | 00:00:00 | | 2007-06-05 | 36,10 | 203.700 | 37,06 | 35,67 | 36,33 | 00:00:00 | | 2007-06-06 | 34,75 | 221.500 | 36,20 | 34,00 | 36,00 | 00:00:00 | | 2007-06-07 | 33,73 | 391.100 | 34,99 | 33,02 | 34,81 | 00:00:00 | | 2007-06-08 | 33,31 | 442.300 | 33,99 | 33,00 | 33,21 | 00:00:00 | | 2007-06-11 | 33,50 | 519.600 | 34,79 | 33,25 | 33,64 | 00:00:00 | | 2007-06-12 | 33,00 | 287.300 | 34,14 | 32,90 | 33,75 | 00:00:00 | | 2007-06-13 | 32,50 | 247.400 | 33,51 | 32,50 | 33,00 | 00:00:00 | | 2007-06-14 | 33,50 | 255.900 | 33,94 | 32,80 | 32,85 | 00:00:00 | | 2007-06-15 | 33,77 | 248.100 | 34,98 | 33,40 | 33,55 | 00:00:00 | | 2007-06-18 | 34,02 | 371.200 | 35,02 | 33,58 | 33,77 | 00:00:00 | | 2007-06-19 | 34,27 | 236.000 | 34,72 | 33,87 | 34,05 | 00:00:00 | | 2007-06-20 | 34,52 | 161.500 | 34,99 | 33,96 | 34,85 | 00:00:00 | | 2007-06-21 | 34,02 | 252.100 | 34,68 | 33,11 | 33,80 | 00:00:00 | | 2007-06-22 | 34,30 | 87.000 | 34,49 | 33,83 | 34,49 | 00:00:00 | | 2007-06-25 | 33,09 | 559.300 | 34,20 | 32,14 | 33,99 | 00:00:00 | | 2007-06-26 | 32,43 | 431.300 | 33,00 | 32,08 | 32,75 | 00:00:00 | | 2007-06-27 | 31,95 | 318.600 | 32,39 | 31,05 | 32,21 | 00:00:00 | | 2007-06-28 | 32,65 | 144.300 | 32,89 | 32,04 | 32,04 | 00:00:00 | | 2007-06-29 | 33,49 | 158.200 | 33,69 | 32,12 | 32,68 | 00:00:00 | | 2007-07-02 | 33,78 | 114.900 | 33,89 | 33,01 | 33,36 | 00:00:00 | | 2007-07-03 | 34,02 | 335.700 | 34,20 | 33,49 | 33,80 | 00:00:00 | | 2007-07-04 | 34,15 | 89.900 | 34,15 | 33,36 | 34,00 | 00:00:00 | | 2007-07-05 | 34,05 | 322.100 | 34,20 | 33,80 | 34,10 | 00:00:00 | | 2007-07-06 | 34,30 | 131.800 | 34,60 | 33,70 | 33,71 | 00:00:00 | | 2007-07-09 | 34,12 | 147.600 | 34,70 | 33,35 | 34,30 | 00:00:00 | | 2007-07-10 | 34,25 | 380.400 | 34,65 | 33,74 | 34,48 | 00:00:00 | | 2007-07-11 | 33,49 | 132.500 | 34,10 | 33,00 | 34,00 | 00:00:00 | | 2007-07-12 | 34,14 | 214.300 | 34,42 | 33,50 | 33,50 | 00:00:00 | | 2007-07-13 | 34,34 | 48.600 | 34,50 | 33,80 | 34,19 | 00:00:00 | | 2007-07-16 | 33,50 | 361.400 | 34,62 | 33,23 | 34,50 | 00:00:00 | | 2007-07-17 | 33,20 | 158.100 | 33,59 | 32,58 | 33,50 | 00:00:00 | | 2007-07-18 | 32,60 | 169.900 | 33,20 | 32,28 | 33,20 | 00:00:00 | | 2007-07-19 | 32,47 | 407.000 | 33,06 | 32,20 | 32,20 | 00:00:00 | | 2007-07-20 | 32,15 | 270.300 | 32,51 | 31,56 | 32,50 | 00:00:00 | | 2007-07-23 | 32,02 | 326.300 | 32,49 | 31,45 | 31,58 | 00:00:00 | | 2007-07-24 | 31,77 | 585.000 | 32,20 | 31,05 | 32,20 | 00:00:00 | | 2007-07-25 | 31,29 | 310.800 | 31,45 | 30,56 | 31,20 | 00:00:00 | | 2007-07-26 | 30,14 | 442.500 | 31,50 | 29,21 | 31,26 | 00:00:00 | | 2007-07-27 | 29,54 | 414.500 | 30,47 | 28,49 | 30,00 | 00:00:00 | | 2007-07-30 | 30,36 | 330.400 | 30,98 | 29,21 | 29,99 | 00:00:00 | | 2007-07-31 | 31,01 | 727.700 | 32,00 | 30,06 | 30,79 | 00:00:00 | | 2007-08-01 | 30,69 | 175.200 | 31,47 | 29,53 | 30,17 | 00:00:00 | | 2007-08-02 | 30,69 | 167.900 | 31,29 | 30,08 | 31,00 | 00:00:00 | | 2007-08-03 | 30,35 | 569.100 | 30,96 | 30,20 | 30,48 | 00:00:00 | | 2007-08-06 | 29,89 | 187.500 | 30,40 | 29,51 | 30,40 | 00:00:00 | | 2007-08-07 | 29,50 | 269.000 | 30,49 | 29,27 | 30,49 | 00:00:00 | | 2007-08-08 | 30,20 | 562.500 | 30,44 | 29,33 | 30,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
