|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 5,30 | 57.400 | 5,35 | 5,25 | 5,31 | 00:00:00 | | 2003-12-04 | 5,29 | 36.800 | 5,35 | 5,25 | 5,27 | 00:00:00 | | 2003-12-05 | 5,35 | 47.700 | 5,35 | 5,27 | 5,27 | 00:00:00 | | 2003-12-08 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2003-12-09 | 5,50 | 1.281.400 | 5,55 | 5,33 | 5,35 | 00:00:00 | | 2003-12-10 | 5,58 | 258.000 | 5,63 | 5,53 | 5,55 | 00:00:00 | | 2003-12-11 | 5,47 | 135.200 | 5,60 | 5,45 | 5,59 | 00:00:00 | | 2003-12-12 | 5,55 | 2.273.000 | 5,57 | 5,48 | 5,57 | 00:00:00 | | 2003-12-15 | 5,52 | 73.200 | 5,62 | 5,52 | 5,55 | 00:00:00 | | 2003-12-16 | 5,52 | 51.300 | 5,55 | 5,46 | 5,51 | 00:00:00 | | 2003-12-17 | 5,52 | 50.500 | 5,54 | 5,46 | 5,51 | 00:00:00 | | 2003-12-18 | 5,63 | 126.600 | 5,70 | 5,47 | 5,54 | 00:00:00 | | 2003-12-19 | 5,68 | 110.200 | 5,74 | 5,60 | 5,60 | 00:00:00 | | 2003-12-22 | 5,82 | 297.100 | 5,84 | 5,62 | 5,65 | 00:00:00 | | 2003-12-23 | 5,89 | 203.400 | 5,91 | 5,82 | 5,85 | 00:00:00 | | 2003-12-24 | 5,89 | 0 | 5,89 | 5,89 | 5,89 | 00:00:00 | | 2003-12-25 | 5,89 | 0 | 5,89 | 5,89 | 5,89 | 00:00:00 | | 2003-12-26 | 5,89 | 0 | 5,89 | 5,89 | 5,89 | 00:00:00 | | 2003-12-29 | 5,87 | 183.600 | 5,92 | 5,75 | 5,79 | 00:00:00 | | 2003-12-30 | 5,92 | 767.100 | 5,92 | 5,81 | 5,82 | 00:00:00 | | 2003-12-31 | 5,92 | 0 | 5,92 | 5,92 | 5,92 | 00:00:00 | | 2004-01-01 | 5,92 | 0 | 5,92 | 5,92 | 5,92 | 00:00:00 | | 2004-01-02 | 5,86 | 44.200 | 5,89 | 5,81 | 5,83 | 00:00:00 | | 2004-01-05 | 5,82 | 110.400 | 5,89 | 5,80 | 5,86 | 00:00:00 | | 2004-01-06 | 5,82 | 0 | 5,82 | 5,82 | 5,82 | 00:00:00 | | 2004-01-07 | 5,88 | 49.200 | 5,89 | 5,82 | 5,83 | 00:00:00 | | 2004-01-08 | 6,00 | 229.100 | 6,05 | 5,87 | 5,89 | 00:00:00 | | 2004-01-09 | 5,87 | 104.900 | 6,10 | 5,87 | 6,04 | 00:00:00 | | 2004-01-12 | 5,96 | 118.800 | 5,98 | 5,88 | 5,88 | 00:00:00 | | 2004-01-13 | 5,81 | 194.700 | 6,03 | 5,81 | 5,97 | 00:00:00 | | 2004-01-14 | 5,92 | 175.200 | 5,93 | 5,82 | 5,86 | 00:00:00 | | 2004-01-15 | 5,87 | 73.100 | 5,92 | 5,85 | 5,92 | 00:00:00 | | 2004-01-16 | 5,93 | 670.800 | 5,98 | 5,87 | 5,87 | 00:00:00 | | 2004-01-19 | 5,97 | 163.400 | 6,00 | 5,93 | 5,93 | 00:00:00 | | 2004-01-20 | 5,99 | 212.400 | 6,00 | 5,95 | 5,99 | 00:00:00 | | 2004-01-21 | 5,95 | 82.300 | 6,00 | 5,95 | 5,98 | 00:00:00 | | 2004-01-22 | 5,96 | 70.700 | 5,99 | 5,94 | 5,95 | 00:00:00 | | 2004-01-23 | 5,99 | 131.200 | 6,00 | 5,96 | 5,96 | 00:00:00 | | 2004-01-26 | 6,05 | 339.800 | 6,10 | 5,95 | 5,99 | 00:00:00 | | 2004-01-27 | 6,27 | 417.800 | 6,27 | 6,10 | 6,10 | 00:00:00 | | 2004-01-28 | 6,18 | 146.600 | 6,30 | 6,18 | 6,30 | 00:00:00 | | 2004-01-29 | 6,18 | 62.500 | 6,21 | 6,15 | 6,16 | 00:00:00 | | 2004-01-30 | 6,15 | 136.500 | 6,21 | 6,11 | 6,16 | 00:00:00 | | 2004-02-02 | 6,20 | 490.500 | 6,28 | 6,13 | 6,13 | 00:00:00 | | 2004-02-03 | 6,14 | 71.500 | 6,24 | 6,13 | 6,20 | 00:00:00 | | 2004-02-04 | 6,20 | 57.500 | 6,23 | 6,14 | 6,19 | 00:00:00 | | 2004-02-05 | 6,25 | 74.900 | 6,25 | 6,10 | 6,19 | 00:00:00 | | 2004-02-06 | 6,22 | 84.900 | 6,28 | 6,20 | 6,20 | 00:00:00 | | 2004-02-09 | 6,35 | 97.600 | 6,38 | 6,21 | 6,21 | 00:00:00 | | 2004-02-10 | 6,35 | 94.600 | 6,43 | 6,28 | 6,30 | 00:00:00 | | 2004-02-11 | 6,43 | 88.100 | 6,44 | 6,35 | 6,42 | 00:00:00 | | 2004-02-12 | 6,43 | 72.500 | 6,47 | 6,41 | 6,45 | 00:00:00 | | 2004-02-13 | 6,40 | 61.300 | 6,47 | 6,40 | 6,41 | 00:00:00 | | 2004-02-16 | 6,46 | 43.700 | 6,47 | 6,40 | 6,40 | 00:00:00 | | 2004-02-17 | 6,70 | 206.300 | 6,74 | 6,47 | 6,47 | 00:00:00 | | 2004-02-18 | 6,73 | 121.100 | 6,90 | 6,67 | 6,80 | 00:00:00 | | 2004-02-19 | 6,65 | 91.100 | 6,75 | 6,65 | 6,75 | 00:00:00 | | 2004-02-20 | 6,61 | 74.400 | 6,68 | 6,53 | 6,60 | 00:00:00 | | 2004-02-23 | 6,63 | 67.400 | 6,73 | 6,56 | 6,56 | 00:00:00 | | 2004-02-24 | 6,55 | 94.600 | 6,69 | 6,52 | 6,69 | 00:00:00 | | 2004-02-25 | 6,53 | 109.300 | 6,53 | 6,41 | 6,53 | 00:00:00 | | 2004-02-26 | 6,59 | 42.300 | 6,59 | 6,46 | 6,50 | 00:00:00 | | 2004-02-27 | 6,70 | 153.800 | 6,72 | 6,60 | 6,60 | 00:00:00 | | 2004-03-01 | 6,77 | 109.100 | 6,79 | 6,66 | 6,72 | 00:00:00 | | 2004-03-02 | 6,74 | 107.200 | 6,80 | 6,70 | 6,78 | 00:00:00 | | 2004-03-03 | 6,69 | 574.200 | 6,74 | 6,61 | 6,74 | 00:00:00 | | 2004-03-04 | 6,64 | 97.400 | 6,76 | 6,58 | 6,64 | 00:00:00 | | 2004-03-05 | 6,70 | 79.500 | 6,70 | 6,63 | 6,63 | 00:00:00 | | 2004-03-08 | 6,75 | 88.300 | 6,75 | 6,69 | 6,74 | 00:00:00 | | 2004-03-09 | 6,69 | 77.100 | 6,75 | 6,66 | 6,73 | 00:00:00 | | 2004-03-10 | 6,65 | 17.700 | 6,74 | 6,63 | 6,74 | 00:00:00 | | 2004-03-11 | 6,60 | 99.900 | 6,64 | 6,50 | 6,62 | 00:00:00 | | 2004-03-12 | 6,40 | 135.300 | 6,48 | 6,25 | 6,40 | 00:00:00 | | 2004-03-15 | 6,00 | 330.800 | 6,28 | 5,95 | 6,21 | 00:00:00 | | 2004-03-16 | 6,15 | 266.900 | 6,18 | 5,80 | 5,85 | 00:00:00 | | 2004-03-17 | 6,26 | 185.100 | 6,27 | 6,16 | 6,23 | 00:00:00 | | 2004-03-18 | 6,22 | 62.400 | 6,27 | 6,17 | 6,26 | 00:00:00 | | 2004-03-19 | 6,20 | 9.600 | 6,23 | 6,15 | 6,16 | 00:00:00 | | 2004-03-22 | 5,92 | 134.800 | 6,09 | 5,87 | 6,09 | 00:00:00 | | 2004-03-23 | 6,00 | 80.700 | 6,05 | 5,86 | 5,86 | 00:00:00 | | 2004-03-24 | 6,02 | 71.400 | 6,12 | 6,01 | 6,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
