|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 21,55 | 357.100 | 22,49 | 21,50 | 22,30 | 00:00:00 | | 2008-03-20 | 21,98 | 128.900 | 22,07 | 21,55 | 21,55 | 00:00:00 | | 2008-03-21 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2008-03-24 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2008-03-25 | 22,73 | 300.400 | 22,80 | 21,94 | 22,11 | 00:00:00 | | 2008-03-26 | 22,60 | 385.100 | 23,27 | 22,00 | 22,50 | 00:00:00 | | 2008-03-27 | 23,25 | 531.500 | 23,49 | 22,25 | 22,25 | 00:00:00 | | 2008-03-28 | 23,00 | 608.200 | 23,45 | 22,71 | 23,15 | 00:00:00 | | 2008-03-31 | 23,50 | 356.100 | 23,71 | 22,84 | 23,00 | 00:00:00 | | 2008-04-01 | 24,32 | 455.500 | 24,50 | 23,56 | 23,56 | 00:00:00 | | 2008-04-02 | 24,58 | 372.000 | 25,34 | 24,35 | 24,60 | 00:00:00 | | 2008-04-03 | 24,05 | 448.100 | 24,58 | 23,55 | 24,46 | 00:00:00 | | 2008-04-04 | 24,11 | 177.600 | 24,36 | 23,84 | 24,00 | 00:00:00 | | 2008-04-07 | 24,78 | 259.200 | 24,99 | 24,33 | 24,38 | 00:00:00 | | 2008-04-08 | 25,18 | 442.800 | 25,24 | 24,75 | 24,80 | 00:00:00 | | 2008-04-09 | 25,14 | 338.700 | 25,59 | 24,55 | 25,00 | 00:00:00 | | 2008-04-10 | 24,67 | 288.100 | 25,46 | 24,25 | 25,31 | 00:00:00 | | 2008-04-11 | 24,83 | 136.700 | 25,05 | 24,50 | 24,90 | 00:00:00 | | 2008-04-14 | 24,65 | 71.500 | 24,77 | 24,40 | 24,50 | 00:00:00 | | 2008-04-15 | 25,28 | 248.000 | 25,45 | 24,71 | 24,71 | 00:00:00 | | 2008-04-16 | 25,83 | 334.700 | 26,01 | 25,27 | 25,32 | 00:00:00 | | 2008-04-17 | 25,50 | 340.100 | 26,25 | 25,01 | 26,20 | 00:00:00 | | 2008-04-18 | 26,21 | 466.800 | 26,49 | 25,75 | 25,79 | 00:00:00 | | 2008-04-21 | 26,11 | 258.700 | 26,88 | 25,76 | 26,40 | 00:00:00 | | 2008-04-22 | 25,79 | 540.900 | 26,42 | 25,46 | 26,08 | 00:00:00 | | 2008-04-23 | 26,07 | 346.000 | 26,40 | 25,68 | 26,00 | 00:00:00 | | 2008-04-24 | 25,93 | 365.800 | 26,24 | 25,60 | 26,10 | 00:00:00 | | 2008-04-25 | 26,22 | 171.500 | 26,30 | 26,00 | 26,03 | 00:00:00 | | 2008-04-28 | 26,80 | 235.900 | 27,10 | 26,35 | 26,35 | 00:00:00 | | 2008-04-29 | 26,46 | 167.100 | 27,34 | 26,06 | 27,34 | 00:00:00 | | 2008-04-30 | 26,00 | 465.200 | 26,64 | 25,50 | 26,55 | 00:00:00 | | 2008-05-02 | 27,24 | 242.100 | 27,40 | 26,40 | 26,40 | 00:00:00 | | 2008-05-05 | 27,00 | 140.900 | 27,20 | 26,58 | 27,20 | 00:00:00 | | 2008-05-06 | 26,99 | 202.800 | 27,25 | 26,73 | 27,00 | 00:00:00 | | 2008-05-07 | 27,35 | 500.500 | 27,47 | 26,90 | 27,10 | 00:00:00 | | 2008-05-08 | 27,78 | 160.600 | 27,87 | 26,91 | 27,00 | 00:00:00 | | 2008-05-09 | 27,80 | 155.000 | 28,00 | 27,52 | 27,68 | 00:00:00 | | 2008-05-12 | 28,02 | 93.400 | 28,45 | 27,83 | 28,00 | 00:00:00 | | 2008-05-13 | 27,45 | 189.500 | 28,40 | 27,07 | 28,20 | 00:00:00 | | 2008-05-14 | 27,52 | 331.500 | 27,90 | 27,21 | 27,69 | 00:00:00 | | 2008-05-15 | 27,50 | 208.800 | 27,60 | 27,32 | 27,50 | 00:00:00 | | 2008-05-16 | 27,96 | 153.300 | 28,00 | 27,72 | 27,90 | 00:00:00 | | 2008-05-19 | 28,76 | 147.700 | 28,92 | 27,98 | 28,07 | 00:00:00 | | 2008-05-20 | 28,67 | 188.800 | 28,98 | 28,35 | 28,76 | 00:00:00 | | 2008-05-21 | 28,33 | 131.200 | 28,88 | 27,88 | 28,88 | 00:00:00 | | 2008-05-22 | 28,59 | 124.100 | 28,67 | 27,96 | 27,96 | 00:00:00 | | 2008-05-23 | 27,98 | 140.000 | 28,58 | 27,29 | 28,58 | 00:00:00 | | 2008-05-26 | 28,10 | 44.300 | 28,25 | 27,58 | 28,00 | 00:00:00 | | 2008-05-27 | 27,26 | 240.000 | 28,23 | 27,07 | 28,20 | 00:00:00 | | 2008-05-28 | 26,99 | 525.100 | 27,50 | 26,71 | 27,40 | 00:00:00 | | 2008-05-29 | 26,31 | 233.100 | 27,23 | 26,00 | 27,00 | 00:00:00 | | 2008-05-30 | 26,25 | 551.800 | 27,00 | 25,78 | 26,27 | 00:00:00 | | 2008-06-02 | 25,51 | 282.800 | 26,30 | 25,07 | 25,80 | 00:00:00 | | 2008-06-03 | 25,65 | 181.100 | 25,93 | 25,12 | 25,60 | 00:00:00 | | 2008-06-04 | 26,18 | 228.100 | 26,28 | 25,32 | 25,65 | 00:00:00 | | 2008-06-05 | 26,80 | 194.500 | 27,15 | 26,19 | 26,20 | 00:00:00 | | 2008-06-06 | 26,07 | 428.900 | 27,49 | 26,01 | 27,10 | 00:00:00 | | 2008-06-10 | 25,10 | 324.400 | 26,00 | 24,30 | 25,93 | 00:00:00 | | 2008-06-11 | 24,87 | 645.300 | 25,93 | 24,54 | 25,75 | 00:00:00 | | 2008-06-12 | 25,16 | 116.700 | 25,53 | 24,43 | 25,00 | 00:00:00 | | 2008-06-13 | 25,00 | 130.400 | 25,25 | 24,81 | 25,25 | 00:00:00 | | 2008-06-16 | 25,15 | 176.400 | 25,40 | 24,67 | 25,00 | 00:00:00 | | 2008-06-17 | 25,72 | 115.600 | 25,95 | 25,25 | 25,38 | 00:00:00 | | 2008-06-18 | 24,70 | 151.300 | 25,84 | 24,44 | 25,40 | 00:00:00 | | 2008-06-19 | 24,47 | 214.200 | 24,88 | 24,30 | 24,51 | 00:00:00 | | 2008-06-20 | 23,88 | 257.200 | 24,70 | 23,18 | 24,70 | 00:00:00 | | 2008-06-23 | 23,23 | 203.300 | 23,72 | 23,00 | 23,64 | 00:00:00 | | 2008-06-24 | 22,46 | 373.900 | 23,24 | 21,66 | 23,23 | 00:00:00 | | 2008-06-25 | 22,90 | 289.100 | 23,04 | 22,43 | 22,52 | 00:00:00 | | 2008-06-26 | 22,58 | 180.500 | 23,06 | 22,25 | 22,90 | 00:00:00 | | 2008-06-27 | 22,45 | 306.800 | 22,87 | 22,30 | 22,56 | 00:00:00 | | 2008-06-30 | 21,59 | 1.521.400 | 22,71 | 21,23 | 22,40 | 00:00:00 | | 2008-07-01 | 20,56 | 762.500 | 21,78 | 20,37 | 21,65 | 00:00:00 | | 2008-07-02 | 20,60 | 293.400 | 20,94 | 20,44 | 20,53 | 00:00:00 | | 2008-07-03 | 20,42 | 595.600 | 20,60 | 19,79 | 20,49 | 00:00:00 | | 2008-07-04 | 19,89 | 365.100 | 21,00 | 19,53 | 21,00 | 00:00:00 | | 2008-07-07 | 19,92 | 311.300 | 20,30 | 19,65 | 20,04 | 00:00:00 | | 2008-07-08 | 19,16 | 483.100 | 19,59 | 18,87 | 19,39 | 00:00:00 | | 2008-07-09 | 20,36 | 504.300 | 20,46 | 19,35 | 19,35 | 00:00:00 | | 2008-07-10 | 19,96 | 437.800 | 20,22 | 19,71 | 19,89 | 00:00:00 | | 2008-07-11 | 18,96 | 408.400 | 20,26 | 18,80 | 20,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
