|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-28 | 2,84 | 3.473.358 | 3,13 | 2,84 | 3,09 | 00:00:00 | | 2018-08-29 | 2,88 | 1.049.354 | 2,92 | 2,80 | 2,88 | 00:00:00 | | 2018-08-30 | 2,87 | 716.041 | 2,92 | 2,85 | 2,88 | 00:00:00 | | 2018-08-31 | 2,83 | 690.295 | 2,87 | 2,82 | 2,87 | 00:00:00 | | 2018-09-03 | 2,84 | 574.335 | 2,87 | 2,81 | 2,83 | 00:00:00 | | 2018-09-04 | 2,83 | 673.571 | 2,86 | 2,80 | 2,86 | 00:00:00 | | 2018-09-05 | 2,87 | 1.093.166 | 2,90 | 2,80 | 2,83 | 00:00:00 | | 2018-09-06 | 2,83 | 621.087 | 2,89 | 2,82 | 2,89 | 00:00:00 | | 2018-09-07 | 2,86 | 1.046.294 | 2,86 | 2,80 | 2,84 | 00:00:00 | | 2018-09-10 | 2,90 | 1.479.203 | 2,94 | 2,85 | 2,86 | 00:00:00 | | 2018-09-11 | 2,89 | 910.012 | 2,94 | 2,83 | 2,93 | 00:00:00 | | 2018-09-12 | 2,93 | 102.324 | 2,94 | 2,89 | 2,89 | 00:00:00 | | 2018-09-13 | 2,81 | 1.180.964 | 2,88 | 2,81 | 2,85 | 00:00:00 | | 2018-09-14 | 2,83 | 554.771 | 2,85 | 2,82 | 2,83 | 00:00:00 | | 2018-09-24 | 2,65 | 2.190.811 | 2,80 | 2,65 | 2,76 | 00:00:00 | | 2018-09-25 | 2,60 | 2.275.063 | 2,73 | 2,58 | 2,68 | 00:00:00 | | 2018-09-26 | 2,57 | 1.368.900 | 2,65 | 2,56 | 2,62 | 00:00:00 | | 2018-09-28 | 1,82 | 9.839.317 | 1,94 | 1,61 | 1,90 | 00:00:00 | | 2018-10-01 | 1,83 | 5.770.588 | 1,90 | 1,71 | 1,71 | 00:00:00 | | 2018-10-02 | 1,81 | 2.456.680 | 1,83 | 1,75 | 1,81 | 00:00:00 | | 2018-10-03 | 1,80 | 1.975.375 | 1,84 | 1,77 | 1,81 | 00:00:00 | | 2018-10-04 | 1,75 | 2.056.665 | 1,80 | 1,72 | 1,79 | 00:00:00 | | 2018-10-05 | 1,82 | 1.893.116 | 1,84 | 1,74 | 1,78 | 00:00:00 | | 2018-10-08 | 1,75 | 1.330.506 | 1,82 | 1,72 | 1,82 | 00:00:00 | | 2018-10-09 | 1,72 | 2.321.989 | 1,77 | 1,65 | 1,75 | 00:00:00 | | 2018-10-10 | 1,74 | 2.464.248 | 1,75 | 1,66 | 1,70 | 00:00:00 | | 2018-10-11 | 1,64 | 3.697.130 | 1,76 | 1,63 | 1,68 | 00:00:00 | | 2018-10-12 | 1,42 | 8.408.194 | 1,66 | 1,29 | 1,65 | 00:00:00 | | 2018-10-15 | 1,22 | 10.258.609 | 1,41 | 1,19 | 1,39 | 00:00:00 | | 2018-10-16 | 1,36 | 8.121.211 | 1,38 | 1,07 | 1,21 | 00:00:00 | | 2018-10-17 | 1,23 | 5.533.096 | 1,42 | 1,21 | 1,40 | 00:00:00 | | 2018-10-18 | 1,22 | 2.174.415 | 1,28 | 1,17 | 1,25 | 00:00:00 | | 2018-10-19 | 1,21 | 2.717.265 | 1,24 | 1,13 | 1,21 | 00:00:00 | | 2018-10-22 | 1,02 | 6.437.065 | 1,26 | 0,99 | 1,24 | 00:00:00 | | 2018-10-23 | 0,99 | 5.446.725 | 1,10 | 0,92 | 0,97 | 00:00:00 | | 2018-10-24 | 1,18 | 4.974.143 | 1,30 | 0,98 | 1,01 | 00:00:00 | | 2018-10-25 | 1,10 | 3.370.988 | 1,22 | 1,08 | 1,15 | 00:00:00 | | 2018-10-26 | 1,03 | 5.115.348 | 1,11 | 0,98 | 1,09 | 00:00:00 | | 2018-10-29 | 1,04 | 4.377.916 | 1,08 | 0,99 | 1,02 | 00:00:00 | | 2018-10-30 | 1,07 | 2.729.603 | 1,07 | 1,03 | 1,06 | 00:00:00 | | 2018-10-31 | 1,01 | 5.313.156 | 1,11 | 0,99 | 1,09 | 00:00:00 | | 2018-11-01 | 1,19 | 4.246.233 | 1,19 | 1,01 | 1,01 | 00:00:00 | | 2018-11-02 | 1,12 | 3.921.294 | 1,23 | 1,10 | 1,21 | 00:00:00 | | 2018-11-05 | 1,16 | 3.043.910 | 1,19 | 1,10 | 1,13 | 00:00:00 | | 2018-11-06 | 1,14 | 2.530.659 | 1,19 | 1,11 | 1,19 | 00:00:00 | | 2018-11-07 | 1,13 | 2.617.548 | 1,16 | 1,11 | 1,14 | 00:00:00 | | 2018-11-08 | 1,05 | 2.848.793 | 1,15 | 1,03 | 1,12 | 00:00:00 | | 2018-11-09 | 1,05 | 3.743.257 | 1,11 | 1,01 | 1,03 | 00:00:00 | | 2018-11-12 | 0,98 | 3.805.337 | 1,08 | 0,97 | 1,04 | 00:00:00 | | 2018-11-13 | 0,96 | 1.682.692 | 1,01 | 0,96 | 0,98 | 00:00:00 | | 2018-11-16 | 0,60 | 7.735.106 | 0,65 | 0,60 | 0,61 | 00:00:00 | | 2018-11-19 | 0,65 | 10.276.711 | 0,72 | 0,60 | 0,60 | 00:00:00 | | 2018-11-20 | 0,69 | 5.893.693 | 0,69 | 0,61 | 0,66 | 00:00:00 | | 2018-11-21 | 0,71 | 7.297.838 | 0,74 | 0,69 | 0,70 | 00:00:00 | | 2018-11-22 | 0,68 | 3.736.603 | 0,72 | 0,66 | 0,71 | 00:00:00 | | 2018-11-23 | 0,69 | 2.877.449 | 0,70 | 0,67 | 0,70 | 00:00:00 | | 2018-11-26 | 0,83 | 9.787.625 | 0,83 | 0,70 | 0,72 | 00:00:00 | | 2018-11-27 | 0,87 | 2.534.857 | 0,89 | 0,77 | 0,83 | 00:00:00 | | 2018-11-28 | 0,86 | 5.656.265 | 0,89 | 0,79 | 0,86 | 00:00:00 | | 2018-11-29 | 0,86 | 3.957.062 | 0,91 | 0,84 | 0,86 | 00:00:00 | | 2018-11-30 | 0,88 | 2.197.076 | 0,88 | 0,85 | 0,87 | 00:00:00 | | 2018-12-03 | 0,89 | 3.324.316 | 0,92 | 0,88 | 0,90 | 00:00:00 | | 2018-12-04 | 0,94 | 8.654.951 | 1,03 | 0,89 | 0,89 | 00:00:00 | | 2018-12-05 | 0,93 | 1.649.742 | 0,94 | 0,91 | 0,92 | 00:00:00 | | | << < 41 42 > >> |
|
