|
 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 | | 2003-04-23 | 4,38 | 90.600 | 4,46 | 4,37 | 4,41 | 00:00:00 | | 2003-04-24 | 4,44 | 59.300 | 4,44 | 4,39 | 4,40 | 00:00:00 | | 2003-04-25 | 4,45 | 63.300 | 4,54 | 4,44 | 4,53 | 00:00:00 | | 2003-04-28 | 4,44 | 22.600 | 4,50 | 4,40 | 4,50 | 00:00:00 | | 2003-04-29 | 4,40 | 136.100 | 4,47 | 4,40 | 4,45 | 00:00:00 | | 2003-04-30 | 4,48 | 67.400 | 4,50 | 4,42 | 4,42 | 00:00:00 | | 2003-05-01 | 4,48 | 0 | 4,48 | 4,48 | 4,48 | 00:00:00 | | 2003-05-02 | 4,63 | 163.300 | 4,65 | 4,51 | 4,59 | 00:00:00 | | 2003-05-05 | 4,77 | 190.700 | 4,83 | 4,67 | 4,67 | 00:00:00 | | 2003-05-06 | 4,71 | 231.500 | 4,82 | 4,70 | 4,82 | 00:00:00 | | 2003-05-07 | 4,71 | 100.100 | 4,78 | 4,71 | 4,71 | 00:00:00 | | 2003-05-08 | 4,70 | 84.600 | 4,75 | 4,61 | 4,75 | 00:00:00 | | 2003-05-09 | 4,60 | 119.000 | 4,69 | 4,48 | 4,69 | 00:00:00 | | 2003-05-12 | 4,67 | 40.800 | 4,67 | 4,58 | 4,66 | 00:00:00 | | 2003-05-13 | 4,51 | 86.600 | 4,69 | 4,51 | 4,69 | 00:00:00 | | 2003-05-14 | 4,60 | 60.800 | 4,60 | 4,46 | 4,48 | 00:00:00 | | 2003-05-15 | 4,58 | 39.600 | 4,63 | 4,52 | 4,61 | 00:00:00 | | 2003-05-16 | 4,56 | 25.200 | 4,60 | 4,52 | 4,52 | 00:00:00 | | 2003-05-19 | 4,45 | 154.700 | 4,59 | 4,44 | 4,59 | 00:00:00 | | 2003-05-20 | 4,40 | 40.500 | 4,43 | 4,36 | 4,42 | 00:00:00 | | 2003-05-21 | 4,26 | 46.000 | 4,40 | 4,26 | 4,35 | 00:00:00 | | 2003-05-22 | 4,31 | 65.300 | 4,40 | 4,26 | 4,26 | 00:00:00 | | 2003-05-23 | 4,32 | 90.100 | 4,37 | 4,27 | 4,37 | 00:00:00 | | 2003-05-26 | 4,29 | 131.000 | 4,33 | 4,27 | 4,27 | 00:00:00 | | 2003-05-27 | 4,32 | 80.900 | 4,33 | 4,26 | 4,26 | 00:00:00 | | 2003-05-28 | 4,36 | 97.600 | 4,38 | 4,33 | 4,35 | 00:00:00 | | 2003-05-29 | 4,37 | 116.400 | 4,38 | 4,35 | 4,37 | 00:00:00 | | 2003-05-30 | 4,38 | 72.900 | 4,38 | 4,30 | 4,37 | 00:00:00 | | 2003-06-02 | 4,43 | 103.500 | 4,49 | 4,32 | 4,44 | 00:00:00 | | 2003-06-03 | 4,57 | 163.800 | 4,58 | 4,45 | 4,58 | 00:00:00 | | 2003-06-04 | 4,52 | 86.700 | 4,57 | 4,48 | 4,57 | 00:00:00 | | 2003-06-05 | 4,55 | 107.300 | 4,55 | 4,48 | 4,55 | 00:00:00 | | 2003-06-06 | 4,63 | 133.600 | 4,63 | 4,55 | 4,55 | 00:00:00 | | 2003-06-09 | 4,70 | 166.600 | 4,74 | 4,60 | 4,66 | 00:00:00 | | 2003-06-10 | 4,83 | 301.600 | 4,89 | 4,71 | 4,71 | 00:00:00 | | 2003-06-11 | 4,98 | 327.000 | 4,98 | 4,83 | 4,88 | 00:00:00 | | 2003-06-12 | 5,18 | 307.600 | 5,19 | 5,00 | 5,00 | 00:00:00 | | 2003-06-13 | 5,14 | 148.600 | 5,20 | 5,04 | 5,19 | 00:00:00 | | 2003-06-16 | 4,92 | 171.100 | 5,04 | 4,88 | 5,04 | 00:00:00 | | 2003-06-17 | 4,85 | 237.100 | 4,98 | 4,85 | 4,98 | 00:00:00 | | 2003-06-18 | 4,83 | 201.700 | 4,88 | 4,61 | 4,81 | 00:00:00 | | 2003-06-19 | 4,89 | 106.000 | 4,89 | 4,75 | 4,87 | 00:00:00 | | 2003-06-20 | 4,88 | 43.600 | 4,92 | 4,82 | 4,85 | 00:00:00 | | 2003-06-23 | 4,87 | 83.700 | 4,93 | 4,85 | 4,85 | 00:00:00 | | 2003-06-24 | 4,83 | 72.600 | 4,91 | 4,82 | 4,88 | 00:00:00 | | 2003-06-25 | 4,82 | 72.900 | 4,89 | 4,82 | 4,89 | 00:00:00 | | 2003-06-26 | 4,77 | 71.100 | 4,85 | 4,73 | 4,82 | 00:00:00 | | 2003-06-27 | 4,83 | 74.600 | 4,84 | 4,70 | 4,84 | 00:00:00 | | 2003-06-30 | 4,71 | 146.800 | 4,75 | 4,66 | 4,75 | 00:00:00 | | 2003-07-01 | 4,68 | 24.300 | 4,72 | 4,65 | 4,65 | 00:00:00 | | 2003-07-02 | 4,72 | 44.100 | 4,77 | 4,70 | 4,70 | 00:00:00 | | 2003-07-03 | 4,72 | 44.300 | 4,76 | 4,65 | 4,75 | 00:00:00 | | 2003-07-04 | 4,70 | 79.200 | 4,72 | 4,65 | 4,66 | 00:00:00 | | 2003-07-07 | 4,69 | 58.800 | 4,72 | 4,61 | 4,70 | 00:00:00 | | 2003-07-08 | 4,78 | 97.800 | 4,80 | 4,64 | 4,66 | 00:00:00 | | 2003-07-09 | 4,84 | 96.900 | 4,89 | 4,80 | 4,83 | 00:00:00 | | 2003-07-10 | 4,82 | 208.900 | 4,87 | 4,81 | 4,84 | 00:00:00 | | 2003-07-11 | 4,85 | 171.500 | 5,05 | 4,80 | 4,80 | 00:00:00 | | 2003-07-14 | 4,99 | 138.600 | 4,99 | 4,91 | 4,95 | 00:00:00 | | 2003-07-15 | 4,95 | 359.800 | 5,10 | 4,95 | 4,99 | 00:00:00 | | 2003-07-16 | 4,85 | 137.500 | 5,06 | 4,85 | 5,00 | 00:00:00 | | 2003-07-17 | 4,90 | 41.500 | 4,94 | 4,85 | 4,85 | 00:00:00 | | 2003-07-18 | 4,92 | 65.900 | 4,96 | 4,90 | 4,92 | 00:00:00 | | 2003-07-21 | 4,93 | 86.600 | 5,00 | 4,93 | 4,96 | 00:00:00 | | 2003-07-22 | 5,00 | 91.300 | 5,04 | 4,93 | 4,95 | 00:00:00 | | 2003-07-23 | 5,01 | 76.200 | 5,06 | 5,00 | 5,05 | 00:00:00 | | 2003-07-24 | 5,17 | 360.700 | 5,20 | 5,02 | 5,04 | 00:00:00 | | 2003-07-25 | 5,25 | 187.700 | 5,32 | 5,20 | 5,20 | 00:00:00 | | 2003-07-28 | 5,27 | 147.500 | 5,34 | 5,23 | 5,31 | 00:00:00 | | 2003-07-29 | 5,19 | 139.600 | 5,31 | 5,17 | 5,31 | 00:00:00 | | 2003-07-30 | 5,22 | 87.500 | 5,23 | 5,12 | 5,16 | 00:00:00 | | 2003-07-31 | 5,21 | 65.800 | 5,28 | 5,20 | 5,25 | 00:00:00 | | 2003-08-01 | 5,27 | 75.100 | 5,27 | 5,21 | 5,21 | 00:00:00 | | 2003-08-04 | 5,22 | 20.900 | 5,27 | 5,19 | 5,27 | 00:00:00 | | 2003-08-05 | 5,13 | 83.600 | 5,24 | 5,04 | 5,21 | 00:00:00 | | 2003-08-06 | 5,16 | 17.700 | 5,20 | 5,15 | 5,20 | 00:00:00 | | 2003-08-07 | 5,12 | 21.000 | 5,15 | 5,10 | 5,15 | 00:00:00 | | 2003-08-08 | 5,15 | 20.500 | 5,19 | 5,13 | 5,13 | 00:00:00 | | 2003-08-11 | 5,06 | 59.900 | 5,15 | 5,05 | 5,15 | 00:00:00 | | 2003-08-12 | 5,07 | 61.600 | 5,08 | 5,06 | 5,08 | 00:00:00 | | 2003-08-13 | 5,15 | 35.500 | 5,16 | 5,07 | 5,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
