|
 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 | | 2007-11-28 | 27,07 | 139.100 | 27,28 | 26,19 | 27,24 | 00:00:00 | | 2007-11-29 | 26,85 | 186.500 | 27,15 | 26,19 | 27,15 | 00:00:00 | | 2007-11-30 | 27,42 | 135.700 | 27,60 | 26,64 | 26,65 | 00:00:00 | | 2007-12-03 | 27,52 | 278.300 | 27,95 | 27,12 | 27,50 | 00:00:00 | | 2007-12-04 | 26,72 | 137.300 | 27,90 | 26,62 | 27,52 | 00:00:00 | | 2007-12-05 | 27,99 | 202.600 | 28,11 | 26,66 | 26,66 | 00:00:00 | | 2007-12-06 | 27,40 | 250.600 | 28,49 | 27,15 | 28,49 | 00:00:00 | | 2007-12-07 | 27,73 | 260.600 | 27,89 | 27,47 | 27,56 | 00:00:00 | | 2007-12-10 | 27,64 | 57.100 | 27,94 | 27,23 | 27,75 | 00:00:00 | | 2007-12-11 | 27,77 | 151.100 | 27,90 | 27,40 | 27,90 | 00:00:00 | | 2007-12-12 | 26,89 | 261.300 | 27,68 | 26,58 | 27,40 | 00:00:00 | | 2007-12-13 | 25,70 | 282.800 | 26,85 | 25,23 | 26,80 | 00:00:00 | | 2007-12-14 | 26,17 | 285.400 | 26,20 | 25,06 | 25,53 | 00:00:00 | | 2007-12-17 | 25,17 | 410.700 | 25,98 | 24,81 | 25,98 | 00:00:00 | | 2007-12-18 | 24,12 | 383.300 | 25,19 | 23,91 | 25,00 | 00:00:00 | | 2007-12-19 | 24,45 | 377.100 | 24,97 | 24,19 | 24,50 | 00:00:00 | | 2007-12-20 | 24,18 | 145.100 | 24,68 | 24,00 | 24,68 | 00:00:00 | | 2007-12-21 | 24,18 | 89.900 | 25,29 | 24,00 | 24,20 | 00:00:00 | | 2007-12-24 | 24,18 | 0 | 24,18 | 24,18 | 24,18 | 00:00:00 | | 2007-12-25 | 24,18 | 0 | 24,18 | 24,18 | 24,18 | 00:00:00 | | 2007-12-26 | 24,18 | 0 | 24,18 | 24,18 | 24,18 | 00:00:00 | | 2007-12-27 | 23,62 | 636.000 | 24,10 | 22,40 | 24,00 | 00:00:00 | | 2007-12-28 | 23,03 | 834.300 | 23,65 | 22,34 | 23,65 | 00:00:00 | | 2007-12-31 | 23,03 | 0 | 23,03 | 23,03 | 23,03 | 00:00:00 | | 2008-01-01 | 23,03 | 0 | 23,03 | 23,03 | 23,03 | 00:00:00 | | 2008-01-02 | 22,50 | 298.800 | 23,34 | 21,80 | 22,50 | 00:00:00 | | 2008-01-03 | 22,20 | 266.900 | 22,49 | 21,68 | 22,10 | 00:00:00 | | 2008-01-04 | 21,61 | 401.700 | 22,40 | 21,40 | 22,10 | 00:00:00 | | 2008-01-07 | 20,78 | 540.500 | 21,55 | 20,00 | 21,20 | 00:00:00 | | 2008-01-08 | 21,15 | 477.300 | 21,62 | 20,23 | 20,90 | 00:00:00 | | 2008-01-09 | 20,74 | 635.900 | 21,10 | 20,54 | 20,94 | 00:00:00 | | 2008-01-10 | 20,10 | 743.400 | 21,00 | 19,71 | 20,90 | 00:00:00 | | 2008-01-11 | 20,40 | 443.800 | 20,50 | 19,06 | 20,26 | 00:00:00 | | 2008-01-14 | 20,44 | 395.700 | 20,96 | 20,00 | 20,10 | 00:00:00 | | 2008-01-15 | 19,50 | 585.500 | 20,81 | 18,67 | 20,55 | 00:00:00 | | 2008-01-16 | 19,57 | 432.200 | 19,77 | 18,76 | 19,23 | 00:00:00 | | 2008-01-17 | 19,37 | 430.600 | 20,01 | 19,16 | 19,65 | 00:00:00 | | 2008-01-18 | 19,08 | 546.200 | 19,67 | 18,96 | 19,67 | 00:00:00 | | 2008-01-21 | 17,55 | 1.118.300 | 19,00 | 17,00 | 19,00 | 00:00:00 | | 2008-01-22 | 18,09 | 694.600 | 18,75 | 16,15 | 17,17 | 00:00:00 | | 2008-01-23 | 18,10 | 457.100 | 19,00 | 17,20 | 18,89 | 00:00:00 | | 2008-01-24 | 19,00 | 757.300 | 20,37 | 18,73 | 18,73 | 00:00:00 | | 2008-01-25 | 19,20 | 311.500 | 19,85 | 18,93 | 19,31 | 00:00:00 | | 2008-01-28 | 19,10 | 1.084.400 | 19,32 | 18,28 | 19,04 | 00:00:00 | | 2008-01-29 | 20,89 | 361.200 | 20,98 | 19,50 | 19,79 | 00:00:00 | | 2008-01-30 | 20,70 | 397.500 | 20,99 | 19,95 | 20,69 | 00:00:00 | | 2008-01-31 | 21,22 | 523.300 | 21,79 | 20,20 | 21,00 | 00:00:00 | | 2008-02-01 | 22,30 | 524.800 | 22,60 | 21,23 | 21,23 | 00:00:00 | | 2008-02-04 | 22,49 | 457.700 | 23,44 | 22,15 | 22,53 | 00:00:00 | | 2008-02-05 | 21,37 | 444.200 | 22,87 | 21,20 | 22,38 | 00:00:00 | | 2008-02-06 | 21,01 | 477.200 | 21,48 | 20,30 | 21,00 | 00:00:00 | | 2008-02-07 | 21,08 | 337.400 | 21,60 | 20,50 | 21,09 | 00:00:00 | | 2008-02-08 | 20,22 | 272.200 | 21,63 | 19,87 | 21,30 | 00:00:00 | | 2008-02-11 | 20,30 | 114.800 | 20,70 | 20,04 | 20,30 | 00:00:00 | | 2008-02-12 | 21,28 | 212.300 | 21,40 | 19,71 | 20,49 | 00:00:00 | | 2008-02-13 | 21,05 | 202.700 | 21,35 | 20,70 | 21,35 | 00:00:00 | | 2008-02-14 | 20,91 | 129.800 | 21,50 | 20,64 | 21,14 | 00:00:00 | | 2008-02-15 | 20,94 | 165.000 | 21,23 | 20,04 | 20,99 | 00:00:00 | | 2008-02-18 | 21,75 | 109.000 | 21,90 | 21,00 | 21,00 | 00:00:00 | | 2008-02-19 | 21,61 | 157.900 | 22,00 | 21,18 | 21,75 | 00:00:00 | | 2008-02-20 | 20,98 | 177.400 | 21,55 | 20,80 | 21,20 | 00:00:00 | | 2008-02-21 | 21,20 | 166.100 | 21,37 | 20,84 | 21,00 | 00:00:00 | | 2008-02-22 | 20,41 | 195.800 | 20,97 | 20,30 | 20,80 | 00:00:00 | | 2008-02-25 | 21,05 | 120.300 | 21,18 | 20,53 | 20,77 | 00:00:00 | | 2008-02-26 | 22,04 | 435.500 | 22,16 | 20,91 | 21,00 | 00:00:00 | | 2008-02-27 | 22,59 | 302.600 | 22,97 | 21,62 | 22,05 | 00:00:00 | | 2008-02-28 | 21,64 | 254.800 | 22,61 | 21,57 | 22,61 | 00:00:00 | | 2008-02-29 | 22,22 | 424.500 | 22,35 | 21,25 | 21,72 | 00:00:00 | | 2008-03-03 | 22,11 | 223.900 | 22,30 | 21,37 | 22,00 | 00:00:00 | | 2008-03-04 | 21,30 | 142.600 | 22,45 | 21,10 | 22,02 | 00:00:00 | | 2008-03-05 | 22,33 | 97.500 | 22,49 | 21,14 | 21,57 | 00:00:00 | | 2008-03-06 | 22,45 | 153.600 | 22,64 | 22,01 | 22,01 | 00:00:00 | | 2008-03-07 | 22,46 | 185.800 | 22,56 | 21,72 | 22,00 | 00:00:00 | | 2008-03-10 | 21,48 | 173.000 | 22,46 | 21,14 | 21,86 | 00:00:00 | | 2008-03-11 | 22,20 | 137.000 | 22,30 | 21,14 | 21,68 | 00:00:00 | | 2008-03-12 | 23,00 | 443.000 | 23,27 | 21,83 | 22,50 | 00:00:00 | | 2008-03-13 | 22,06 | 244.400 | 22,50 | 21,51 | 22,50 | 00:00:00 | | 2008-03-14 | 22,07 | 252.900 | 22,70 | 21,77 | 22,00 | 00:00:00 | | 2008-03-17 | 22,27 | 275.800 | 22,79 | 21,50 | 21,51 | 00:00:00 | | 2008-03-18 | 22,41 | 169.200 | 22,66 | 21,75 | 22,45 | 00:00:00 | | 2008-03-19 | 21,55 | 357.100 | 22,49 | 21,50 | 22,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
