|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 6,02 | 71.400 | 6,12 | 6,01 | 6,12 | 00:00:00 | | 2004-03-25 | 6,09 | 49.900 | 6,10 | 6,00 | 6,04 | 00:00:00 | | 2004-03-26 | 6,05 | 26.400 | 6,10 | 6,05 | 6,10 | 00:00:00 | | 2004-03-29 | 6,17 | 41.700 | 6,19 | 6,04 | 6,10 | 00:00:00 | | 2004-03-30 | 6,18 | 99.600 | 6,27 | 6,14 | 6,17 | 00:00:00 | | 2004-03-31 | 6,33 | 209.000 | 6,33 | 6,11 | 6,11 | 00:00:00 | | 2004-04-01 | 6,47 | 123.300 | 6,47 | 6,35 | 6,35 | 00:00:00 | | 2004-04-02 | 6,48 | 44.800 | 6,49 | 6,37 | 6,47 | 00:00:00 | | 2004-04-05 | 6,45 | 50.900 | 6,59 | 6,35 | 6,35 | 00:00:00 | | 2004-04-06 | 6,50 | 100.500 | 6,56 | 6,40 | 6,40 | 00:00:00 | | 2004-04-07 | 6,43 | 76.100 | 6,51 | 6,40 | 6,51 | 00:00:00 | | 2004-04-08 | 6,53 | 36.500 | 6,55 | 6,41 | 6,42 | 00:00:00 | | 2004-04-09 | 6,53 | 0 | 6,53 | 6,53 | 6,53 | 00:00:00 | | 2004-04-12 | 6,53 | 0 | 6,53 | 6,53 | 6,53 | 00:00:00 | | 2004-04-13 | 6,53 | 60.400 | 6,55 | 6,45 | 6,55 | 00:00:00 | | 2004-04-14 | 6,42 | 29.200 | 6,52 | 6,41 | 6,41 | 00:00:00 | | 2004-04-15 | 6,54 | 61.600 | 6,54 | 6,40 | 6,44 | 00:00:00 | | 2004-04-16 | 6,51 | 30.700 | 6,52 | 6,43 | 6,43 | 00:00:00 | | 2004-04-19 | 6,46 | 75.600 | 6,50 | 6,43 | 6,45 | 00:00:00 | | 2004-04-20 | 6,55 | 44.000 | 6,55 | 6,43 | 6,46 | 00:00:00 | | 2004-04-21 | 6,57 | 143.200 | 6,57 | 6,41 | 6,50 | 00:00:00 | | 2004-04-22 | 6,63 | 58.200 | 6,63 | 6,50 | 6,50 | 00:00:00 | | 2004-04-23 | 6,70 | 102.200 | 6,73 | 6,62 | 6,64 | 00:00:00 | | 2004-04-26 | 6,74 | 57.800 | 6,74 | 6,62 | 6,70 | 00:00:00 | | 2004-04-27 | 6,69 | 53.900 | 6,75 | 6,61 | 6,75 | 00:00:00 | | 2004-04-28 | 6,80 | 265.700 | 6,84 | 6,64 | 6,64 | 00:00:00 | | 2004-04-29 | 6,84 | 83.700 | 6,84 | 6,61 | 6,61 | 00:00:00 | | 2004-04-30 | 6,87 | 83.500 | 6,87 | 6,74 | 6,74 | 00:00:00 | | 2004-05-03 | 6,89 | 60.000 | 6,89 | 6,78 | 6,80 | 00:00:00 | | 2004-05-04 | 6,83 | 23.700 | 6,85 | 6,80 | 6,85 | 00:00:00 | | 2004-05-05 | 6,82 | 13.200 | 6,83 | 6,76 | 6,76 | 00:00:00 | | 2004-05-06 | 6,83 | 98.100 | 6,87 | 6,76 | 6,82 | 00:00:00 | | 2004-05-07 | 6,78 | 55.300 | 6,83 | 6,70 | 6,83 | 00:00:00 | | 2004-05-10 | 6,60 | 109.800 | 6,64 | 6,48 | 6,55 | 00:00:00 | | 2004-05-11 | 6,60 | 90.000 | 6,60 | 6,52 | 6,54 | 00:00:00 | | 2004-05-12 | 6,54 | 99.300 | 6,60 | 6,44 | 6,60 | 00:00:00 | | 2004-05-13 | 6,46 | 68.200 | 6,54 | 6,41 | 6,47 | 00:00:00 | | 2004-05-14 | 6,50 | 60.700 | 6,50 | 6,31 | 6,40 | 00:00:00 | | 2004-05-17 | 6,30 | 64.300 | 6,48 | 6,24 | 6,48 | 00:00:00 | | 2004-05-18 | 6,31 | 53.700 | 6,35 | 6,26 | 6,26 | 00:00:00 | | 2004-05-19 | 6,35 | 45.000 | 6,43 | 6,30 | 6,35 | 00:00:00 | | 2004-05-20 | 6,32 | 38.700 | 6,35 | 6,20 | 6,35 | 00:00:00 | | 2004-05-21 | 6,35 | 93.000 | 6,35 | 6,27 | 6,33 | 00:00:00 | | 2004-05-24 | 6,39 | 60.100 | 6,42 | 6,27 | 6,28 | 00:00:00 | | 2004-05-25 | 6,33 | 40.800 | 6,43 | 6,31 | 6,43 | 00:00:00 | | 2004-05-26 | 6,40 | 64.600 | 6,42 | 6,31 | 6,31 | 00:00:00 | | 2004-05-27 | 6,50 | 45.900 | 6,50 | 6,34 | 6,36 | 00:00:00 | | 2004-05-28 | 6,44 | 30.000 | 6,50 | 6,38 | 6,45 | 00:00:00 | | 2004-05-31 | 6,31 | 57.100 | 6,44 | 6,28 | 6,44 | 00:00:00 | | 2004-06-01 | 6,34 | 81.300 | 6,45 | 6,21 | 6,28 | 00:00:00 | | 2004-06-02 | 6,24 | 60.700 | 6,36 | 6,24 | 6,36 | 00:00:00 | | 2004-06-03 | 6,42 | 81.400 | 6,42 | 6,19 | 6,22 | 00:00:00 | | 2004-06-04 | 6,47 | 63.200 | 6,47 | 6,33 | 6,44 | 00:00:00 | | 2004-06-07 | 6,49 | 56.200 | 6,49 | 6,40 | 6,49 | 00:00:00 | | 2004-06-08 | 6,49 | 32.100 | 6,49 | 6,40 | 6,48 | 00:00:00 | | 2004-06-09 | 6,43 | 113.000 | 6,58 | 6,43 | 6,48 | 00:00:00 | | 2004-06-10 | 6,42 | 32.800 | 6,49 | 6,41 | 6,44 | 00:00:00 | | 2004-06-11 | 6,41 | 106.200 | 6,43 | 6,31 | 6,41 | 00:00:00 | | 2004-06-14 | 6,35 | 239.700 | 6,44 | 6,31 | 6,41 | 00:00:00 | | 2004-06-15 | 6,27 | 33.700 | 6,31 | 6,24 | 6,28 | 00:00:00 | | 2004-06-16 | 6,24 | 24.400 | 6,29 | 6,20 | 6,27 | 00:00:00 | | 2004-06-17 | 6,32 | 23.400 | 6,32 | 6,19 | 6,20 | 00:00:00 | | 2004-06-18 | 6,38 | 39.500 | 6,38 | 6,30 | 6,30 | 00:00:00 | | 2004-06-21 | 6,38 | 103.100 | 6,39 | 6,26 | 6,35 | 00:00:00 | | 2004-06-22 | 6,28 | 211.000 | 6,37 | 6,25 | 6,37 | 00:00:00 | | 2004-06-23 | 6,25 | 192.000 | 6,27 | 6,23 | 6,27 | 00:00:00 | | 2004-06-24 | 6,24 | 37.500 | 6,26 | 6,22 | 6,25 | 00:00:00 | | 2004-06-25 | 6,24 | 19.700 | 6,25 | 6,23 | 6,25 | 00:00:00 | | 2004-06-28 | 6,34 | 248.400 | 6,34 | 6,20 | 6,27 | 00:00:00 | | 2004-06-29 | 6,38 | 44.700 | 6,39 | 6,26 | 6,26 | 00:00:00 | | 2004-06-30 | 6,40 | 60.700 | 6,40 | 6,30 | 6,38 | 00:00:00 | | 2004-07-01 | 6,34 | 9.400 | 6,38 | 6,33 | 6,37 | 00:00:00 | | 2004-07-02 | 6,29 | 90.700 | 6,34 | 6,25 | 6,31 | 00:00:00 | | 2004-07-05 | 6,28 | 26.000 | 6,32 | 6,20 | 6,30 | 00:00:00 | | 2004-07-06 | 6,26 | 11.400 | 6,31 | 6,26 | 6,26 | 00:00:00 | | 2004-07-07 | 6,30 | 65.800 | 6,34 | 6,22 | 6,26 | 00:00:00 | | 2004-07-08 | 6,34 | 34.800 | 6,34 | 6,25 | 6,29 | 00:00:00 | | 2004-07-09 | 6,35 | 330.800 | 6,35 | 6,23 | 6,31 | 00:00:00 | | 2004-07-12 | 6,35 | 56.000 | 6,36 | 6,30 | 6,30 | 00:00:00 | | 2004-07-13 | 6,31 | 211.800 | 6,37 | 6,29 | 6,36 | 00:00:00 | | 2004-07-14 | 6,36 | 61.900 | 6,40 | 6,24 | 6,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
