|
 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 | | 2008-10-31 | 9,80 | 699.900 | 9,90 | 9,00 | 9,12 | 00:00:00 | | 2008-11-03 | 10,09 | 512.500 | 10,09 | 9,73 | 9,99 | 00:00:00 | | 2008-11-04 | 11,00 | 468.300 | 11,11 | 10,10 | 10,15 | 00:00:00 | | 2008-11-05 | 10,63 | 495.100 | 11,05 | 10,38 | 11,00 | 00:00:00 | | 2008-11-06 | 9,63 | 742.000 | 10,39 | 9,60 | 10,25 | 00:00:00 | | 2008-11-07 | 9,54 | 426.000 | 9,97 | 9,30 | 9,72 | 00:00:00 | | 2008-11-10 | 9,65 | 364.800 | 9,98 | 9,65 | 9,80 | 00:00:00 | | 2008-11-11 | 9,07 | 359.400 | 9,57 | 9,03 | 9,38 | 00:00:00 | | 2008-11-12 | 8,88 | 595.600 | 9,49 | 8,52 | 9,44 | 00:00:00 | | 2008-11-13 | 8,74 | 639.600 | 9,20 | 8,70 | 8,80 | 00:00:00 | | 2008-11-14 | 8,83 | 338.200 | 9,19 | 8,70 | 9,10 | 00:00:00 | | 2008-11-17 | 8,69 | 199.200 | 8,97 | 8,30 | 8,85 | 00:00:00 | | 2008-11-18 | 8,56 | 310.500 | 8,67 | 8,30 | 8,65 | 00:00:00 | | 2008-11-19 | 8,39 | 433.800 | 8,64 | 8,24 | 8,61 | 00:00:00 | | 2008-11-20 | 8,00 | 612.000 | 8,20 | 7,74 | 8,20 | 00:00:00 | | 2008-11-21 | 7,65 | 470.100 | 8,40 | 7,51 | 8,05 | 00:00:00 | | 2008-11-24 | 8,83 | 547.600 | 8,92 | 7,80 | 7,85 | 00:00:00 | | 2008-11-25 | 8,53 | 617.100 | 8,99 | 8,30 | 8,79 | 00:00:00 | | 2008-11-26 | 8,80 | 422.100 | 8,97 | 8,28 | 8,45 | 00:00:00 | | 2008-11-27 | 9,02 | 510.700 | 9,17 | 8,55 | 8,96 | 00:00:00 | | 2008-11-28 | 9,03 | 454.200 | 9,22 | 8,90 | 9,00 | 00:00:00 | | 2008-12-01 | 8,78 | 277.100 | 9,24 | 8,52 | 9,14 | 00:00:00 | | 2008-12-02 | 9,10 | 773.500 | 9,15 | 8,50 | 8,65 | 00:00:00 | | 2008-12-03 | 8,95 | 516.500 | 9,07 | 8,65 | 9,01 | 00:00:00 | | 2008-12-04 | 9,13 | 640.800 | 9,50 | 8,90 | 8,91 | 00:00:00 | | 2008-12-05 | 8,60 | 415.300 | 8,99 | 8,45 | 8,96 | 00:00:00 | | 2008-12-08 | 9,23 | 347.700 | 9,39 | 9,00 | 9,01 | 00:00:00 | | 2008-12-09 | 9,44 | 382.400 | 9,55 | 9,05 | 9,16 | 00:00:00 | | 2008-12-10 | 9,75 | 360.500 | 9,75 | 9,40 | 9,44 | 00:00:00 | | 2008-12-11 | 9,65 | 366.900 | 9,89 | 9,34 | 9,72 | 00:00:00 | | 2008-12-12 | 9,60 | 235.700 | 9,63 | 8,84 | 9,35 | 00:00:00 | | 2008-12-15 | 9,60 | 344.700 | 9,96 | 9,32 | 9,70 | 00:00:00 | | 2008-12-16 | 9,79 | 308.400 | 9,94 | 9,56 | 9,66 | 00:00:00 | | 2008-12-17 | 10,03 | 937.000 | 10,08 | 9,68 | 9,88 | 00:00:00 | | 2008-12-18 | 10,07 | 620.800 | 10,35 | 9,99 | 10,08 | 00:00:00 | | 2008-12-19 | 10,16 | 473.100 | 10,22 | 9,75 | 9,99 | 00:00:00 | | 2008-12-22 | 9,85 | 413.400 | 10,39 | 9,80 | 10,39 | 00:00:00 | | 2008-12-23 | 9,79 | 109.800 | 10,04 | 9,77 | 9,82 | 00:00:00 | | 2008-12-29 | 9,90 | 202.800 | 9,90 | 9,60 | 9,86 | 00:00:00 | | 2008-12-30 | 9,96 | 311.100 | 10,10 | 9,65 | 9,95 | 00:00:00 | | 2009-01-02 | 10,34 | 283.700 | 10,41 | 9,76 | 9,76 | 00:00:00 | | 2009-01-05 | 10,48 | 561.000 | 10,89 | 10,38 | 10,44 | 00:00:00 | | 2009-01-06 | 10,71 | 302.100 | 10,88 | 10,42 | 10,42 | 00:00:00 | | 2009-01-07 | 10,60 | 589.500 | 10,90 | 10,45 | 10,61 | 00:00:00 | | 2009-01-08 | 10,50 | 465.500 | 10,59 | 10,15 | 10,30 | 00:00:00 | | 2009-01-09 | 10,59 | 387.200 | 10,78 | 10,33 | 10,60 | 00:00:00 | | 2009-01-12 | 10,55 | 273.800 | 10,72 | 10,43 | 10,67 | 00:00:00 | | 2009-01-13 | 10,23 | 772.200 | 10,56 | 10,02 | 10,56 | 00:00:00 | | 2009-01-14 | 9,62 | 543.900 | 10,39 | 9,30 | 10,30 | 00:00:00 | | 2009-01-15 | 9,39 | 481.600 | 9,65 | 9,15 | 9,63 | 00:00:00 | | 2009-01-16 | 9,48 | 268.000 | 9,78 | 9,45 | 9,65 | 00:00:00 | | 2009-01-19 | 9,45 | 261.100 | 9,77 | 9,25 | 9,77 | 00:00:00 | | 2009-01-20 | 8,98 | 312.900 | 9,53 | 8,90 | 9,46 | 00:00:00 | | 2009-01-21 | 8,95 | 578.100 | 9,26 | 8,80 | 8,80 | 00:00:00 | | 2009-01-22 | 8,80 | 514.700 | 9,35 | 8,67 | 9,21 | 00:00:00 | | 2009-01-23 | 8,68 | 341.100 | 8,80 | 8,50 | 8,69 | 00:00:00 | | 2009-01-26 | 8,69 | 632.700 | 8,84 | 8,52 | 8,63 | 00:00:00 | | 2009-01-27 | 8,82 | 593.300 | 9,15 | 8,61 | 9,15 | 00:00:00 | | 2009-01-28 | 9,16 | 420.500 | 9,26 | 8,95 | 8,95 | 00:00:00 | | 2009-01-29 | 9,04 | 304.700 | 9,28 | 8,94 | 9,21 | 00:00:00 | | 2009-01-30 | 9,13 | 345.000 | 9,23 | 8,87 | 8,97 | 00:00:00 | | 2009-02-02 | 8,88 | 296.900 | 9,09 | 8,58 | 9,09 | 00:00:00 | | 2009-02-03 | 8,86 | 307.800 | 9,00 | 8,70 | 9,00 | 00:00:00 | | 2009-02-04 | 9,45 | 401.000 | 9,59 | 8,90 | 8,94 | 00:00:00 | | 2009-02-05 | 9,41 | 297.600 | 9,53 | 9,15 | 9,28 | 00:00:00 | | 2009-02-06 | 9,80 | 282.900 | 9,89 | 9,50 | 9,50 | 00:00:00 | | 2009-02-09 | 10,15 | 507.000 | 10,18 | 9,82 | 10,00 | 00:00:00 | | 2009-02-10 | 10,03 | 282.900 | 10,34 | 9,85 | 10,15 | 00:00:00 | | 2009-02-11 | 9,82 | 183.900 | 9,93 | 9,69 | 9,86 | 00:00:00 | | 2009-02-12 | 9,72 | 225.300 | 9,98 | 9,51 | 9,98 | 00:00:00 | | 2009-02-13 | 9,65 | 231.000 | 9,94 | 9,61 | 9,80 | 00:00:00 | | 2009-02-16 | 9,59 | 148.400 | 9,61 | 9,41 | 9,59 | 00:00:00 | | 2009-02-17 | 9,29 | 278.600 | 9,50 | 9,07 | 9,50 | 00:00:00 | | 2009-02-18 | 9,19 | 166.200 | 9,46 | 9,05 | 9,34 | 00:00:00 | | 2009-02-19 | 9,22 | 169.600 | 9,41 | 9,15 | 9,20 | 00:00:00 | | 2009-02-20 | 8,77 | 270.000 | 9,06 | 8,76 | 9,01 | 00:00:00 | | 2009-02-23 | 8,70 | 332.200 | 9,15 | 8,50 | 9,14 | 00:00:00 | | 2009-02-24 | 8,62 | 335.300 | 8,77 | 8,24 | 8,55 | 00:00:00 | | 2009-02-25 | 8,66 | 300.300 | 8,90 | 8,45 | 8,80 | 00:00:00 | | 2009-02-26 | 8,71 | 319.400 | 8,88 | 8,62 | 8,68 | 00:00:00 | | 2009-02-27 | 8,34 | 354.300 | 8,62 | 8,25 | 8,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
