|
 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 | | 2003-08-13 | 5,15 | 35.500 | 5,16 | 5,07 | 5,07 | 00:00:00 | | 2003-08-14 | 5,19 | 26.500 | 5,19 | 5,10 | 5,10 | 00:00:00 | | 2003-08-15 | 5,19 | 0 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2003-08-18 | 5,18 | 94.800 | 5,26 | 5,10 | 5,26 | 00:00:00 | | 2003-08-19 | 5,22 | 45.100 | 5,24 | 5,13 | 5,19 | 00:00:00 | | 2003-08-20 | 5,20 | 58.900 | 5,25 | 5,18 | 5,22 | 00:00:00 | | 2003-08-21 | 5,20 | 61.400 | 5,24 | 5,18 | 5,18 | 00:00:00 | | 2003-08-22 | 5,15 | 25.100 | 5,20 | 5,15 | 5,18 | 00:00:00 | | 2003-08-25 | 5,15 | 41.900 | 5,17 | 5,13 | 5,13 | 00:00:00 | | 2003-08-26 | 5,08 | 185.600 | 5,16 | 5,08 | 5,16 | 00:00:00 | | 2003-08-27 | 5,12 | 151.500 | 5,12 | 5,06 | 5,09 | 00:00:00 | | 2003-08-28 | 5,10 | 65.600 | 5,18 | 5,09 | 5,18 | 00:00:00 | | 2003-08-29 | 5,07 | 69.100 | 5,11 | 5,06 | 5,11 | 00:00:00 | | 2003-09-01 | 5,10 | 81.900 | 5,10 | 5,07 | 5,07 | 00:00:00 | | 2003-09-02 | 5,14 | 48.700 | 5,19 | 5,10 | 5,13 | 00:00:00 | | 2003-09-03 | 5,18 | 133.700 | 5,20 | 5,14 | 5,20 | 00:00:00 | | 2003-09-04 | 5,10 | 53.200 | 5,17 | 5,10 | 5,13 | 00:00:00 | | 2003-09-05 | 5,09 | 87.900 | 5,13 | 5,08 | 5,10 | 00:00:00 | | 2003-09-08 | 5,13 | 45.100 | 5,14 | 5,10 | 5,11 | 00:00:00 | | 2003-09-09 | 5,07 | 43.100 | 5,13 | 5,07 | 5,13 | 00:00:00 | | 2003-09-10 | 5,06 | 94.000 | 5,09 | 5,05 | 5,06 | 00:00:00 | | 2003-09-11 | 5,03 | 89.700 | 5,09 | 5,01 | 5,05 | 00:00:00 | | 2003-09-12 | 5,03 | 132.500 | 5,09 | 4,92 | 5,01 | 00:00:00 | | 2003-09-15 | 5,03 | 63.800 | 5,11 | 4,96 | 5,02 | 00:00:00 | | 2003-09-16 | 5,06 | 21.800 | 5,10 | 5,01 | 5,05 | 00:00:00 | | 2003-09-17 | 5,05 | 21.300 | 5,11 | 5,05 | 5,05 | 00:00:00 | | 2003-09-18 | 5,07 | 32.000 | 5,08 | 5,02 | 5,05 | 00:00:00 | | 2003-09-19 | 5,03 | 35.200 | 5,07 | 5,03 | 5,05 | 00:00:00 | | 2003-09-22 | 5,03 | 239.400 | 5,09 | 5,00 | 5,09 | 00:00:00 | | 2003-09-23 | 4,99 | 46.000 | 5,05 | 4,93 | 5,00 | 00:00:00 | | 2003-09-24 | 4,92 | 36.600 | 4,99 | 4,92 | 4,98 | 00:00:00 | | 2003-09-25 | 4,94 | 137.700 | 4,94 | 4,86 | 4,93 | 00:00:00 | | 2003-09-26 | 4,85 | 59.700 | 4,98 | 4,83 | 4,90 | 00:00:00 | | 2003-09-29 | 4,88 | 1.120.000 | 4,92 | 4,80 | 4,83 | 00:00:00 | | 2003-09-30 | 4,85 | 23.400 | 4,90 | 4,84 | 4,90 | 00:00:00 | | 2003-10-01 | 4,90 | 101.100 | 4,90 | 4,80 | 4,86 | 00:00:00 | | 2003-10-02 | 4,83 | 34.300 | 4,90 | 4,82 | 4,84 | 00:00:00 | | 2003-10-03 | 4,82 | 68.900 | 4,88 | 4,80 | 4,83 | 00:00:00 | | 2003-10-06 | 4,82 | 37.100 | 4,87 | 4,80 | 4,87 | 00:00:00 | | 2003-10-07 | 4,81 | 26.500 | 4,85 | 4,81 | 4,81 | 00:00:00 | | 2003-10-08 | 4,84 | 29.600 | 4,85 | 4,81 | 4,82 | 00:00:00 | | 2003-10-09 | 4,90 | 103.800 | 4,91 | 4,81 | 4,83 | 00:00:00 | | 2003-10-10 | 4,94 | 50.800 | 4,96 | 4,86 | 4,92 | 00:00:00 | | 2003-10-13 | 4,95 | 31.600 | 4,95 | 4,93 | 4,94 | 00:00:00 | | 2003-10-14 | 4,95 | 37.800 | 4,95 | 4,92 | 4,95 | 00:00:00 | | 2003-10-15 | 4,98 | 100.900 | 5,00 | 4,93 | 4,99 | 00:00:00 | | 2003-10-16 | 4,99 | 33.000 | 5,00 | 4,97 | 4,97 | 00:00:00 | | 2003-10-17 | 4,98 | 58.400 | 5,00 | 4,95 | 5,00 | 00:00:00 | | 2003-10-20 | 4,97 | 34.600 | 4,99 | 4,95 | 4,99 | 00:00:00 | | 2003-10-21 | 5,00 | 73.300 | 5,00 | 4,96 | 5,00 | 00:00:00 | | 2003-10-22 | 5,04 | 104.500 | 5,10 | 4,97 | 4,97 | 00:00:00 | | 2003-10-23 | 4,98 | 48.100 | 5,00 | 4,90 | 4,92 | 00:00:00 | | 2003-10-24 | 5,00 | 53.300 | 5,00 | 4,95 | 4,95 | 00:00:00 | | 2003-10-27 | 4,99 | 24.100 | 5,00 | 4,95 | 4,95 | 00:00:00 | | 2003-10-28 | 5,00 | 27.900 | 5,00 | 4,92 | 4,92 | 00:00:00 | | 2003-10-29 | 4,98 | 18.100 | 4,98 | 4,95 | 4,98 | 00:00:00 | | 2003-10-30 | 4,91 | 81.100 | 5,00 | 4,91 | 5,00 | 00:00:00 | | 2003-10-31 | 4,91 | 26.200 | 4,95 | 4,90 | 4,95 | 00:00:00 | | 2003-11-03 | 4,99 | 41.300 | 4,99 | 4,91 | 4,91 | 00:00:00 | | 2003-11-04 | 4,95 | 56.900 | 4,99 | 4,93 | 4,95 | 00:00:00 | | 2003-11-05 | 4,94 | 27.000 | 4,97 | 4,91 | 4,91 | 00:00:00 | | 2003-11-06 | 4,94 | 28.300 | 4,95 | 4,92 | 4,92 | 00:00:00 | | 2003-11-07 | 4,98 | 84.400 | 4,99 | 4,94 | 4,95 | 00:00:00 | | 2003-11-10 | 4,96 | 37.800 | 4,99 | 4,95 | 4,98 | 00:00:00 | | 2003-11-11 | 4,98 | 17.300 | 4,99 | 4,95 | 4,96 | 00:00:00 | | 2003-11-12 | 4,99 | 23.100 | 4,99 | 4,95 | 4,98 | 00:00:00 | | 2003-11-13 | 5,00 | 41.900 | 5,00 | 4,95 | 4,98 | 00:00:00 | | 2003-11-14 | 5,08 | 247.200 | 5,10 | 4,96 | 5,00 | 00:00:00 | | 2003-11-17 | 5,06 | 128.000 | 5,13 | 5,03 | 5,10 | 00:00:00 | | 2003-11-18 | 5,06 | 33.100 | 5,09 | 5,05 | 5,08 | 00:00:00 | | 2003-11-19 | 5,22 | 814.900 | 5,45 | 5,08 | 5,14 | 00:00:00 | | 2003-11-20 | 5,21 | 135.700 | 5,31 | 5,17 | 5,29 | 00:00:00 | | 2003-11-21 | 5,20 | 71.500 | 5,24 | 5,14 | 5,20 | 00:00:00 | | 2003-11-24 | 5,30 | 200.900 | 5,36 | 5,16 | 5,20 | 00:00:00 | | 2003-11-25 | 5,37 | 277.900 | 5,42 | 5,30 | 5,39 | 00:00:00 | | 2003-11-26 | 5,35 | 147.900 | 5,43 | 5,32 | 5,39 | 00:00:00 | | 2003-11-27 | 5,35 | 110.800 | 5,38 | 5,31 | 5,35 | 00:00:00 | | 2003-11-28 | 5,34 | 155.200 | 5,38 | 5,31 | 5,35 | 00:00:00 | | 2003-12-01 | 5,31 | 871.500 | 5,36 | 5,28 | 5,32 | 00:00:00 | | 2003-12-02 | 5,35 | 65.900 | 5,38 | 5,29 | 5,31 | 00:00:00 | | 2003-12-03 | 5,30 | 57.400 | 5,35 | 5,25 | 5,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
