|
 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 | | 2004-07-14 | 6,36 | 61.900 | 6,40 | 6,24 | 6,29 | 00:00:00 | | 2004-07-15 | 6,33 | 70.100 | 6,39 | 6,28 | 6,30 | 00:00:00 | | 2004-07-16 | 6,39 | 63.500 | 6,40 | 6,30 | 6,30 | 00:00:00 | | 2004-07-19 | 6,34 | 49.200 | 6,35 | 6,26 | 6,35 | 00:00:00 | | 2004-07-20 | 6,24 | 148.900 | 6,29 | 6,21 | 6,28 | 00:00:00 | | 2004-07-21 | 6,24 | 17.700 | 6,27 | 6,22 | 6,25 | 00:00:00 | | 2004-07-22 | 6,21 | 23.100 | 6,22 | 6,16 | 6,22 | 00:00:00 | | 2004-07-23 | 6,16 | 20.200 | 6,21 | 6,14 | 6,16 | 00:00:00 | | 2004-07-26 | 6,09 | 20.800 | 6,18 | 6,05 | 6,14 | 00:00:00 | | 2004-07-27 | 6,09 | 15.300 | 6,09 | 6,02 | 6,03 | 00:00:00 | | 2004-07-28 | 6,01 | 236.600 | 6,13 | 6,01 | 6,10 | 00:00:00 | | 2004-07-29 | 6,10 | 29.400 | 6,10 | 6,02 | 6,03 | 00:00:00 | | 2004-07-30 | 6,11 | 18.000 | 6,11 | 6,04 | 6,04 | 00:00:00 | | 2004-08-02 | 6,28 | 46.400 | 6,28 | 6,05 | 6,05 | 00:00:00 | | 2004-08-03 | 6,24 | 43.300 | 6,25 | 6,10 | 6,22 | 00:00:00 | | 2004-08-04 | 6,12 | 10.300 | 6,16 | 6,11 | 6,13 | 00:00:00 | | 2004-08-05 | 6,12 | 58.400 | 6,16 | 6,07 | 6,11 | 00:00:00 | | 2004-08-06 | 6,15 | 31.900 | 6,15 | 6,12 | 6,12 | 00:00:00 | | 2004-08-09 | 6,12 | 104.300 | 6,19 | 6,12 | 6,15 | 00:00:00 | | 2004-08-10 | 6,12 | 75.800 | 6,18 | 6,11 | 6,12 | 00:00:00 | | 2004-08-11 | 5,99 | 45.100 | 6,16 | 5,89 | 6,16 | 00:00:00 | | 2004-08-12 | 5,95 | 48.400 | 6,05 | 5,95 | 6,03 | 00:00:00 | | 2004-08-13 | 6,00 | 19.700 | 6,00 | 5,90 | 5,99 | 00:00:00 | | 2004-08-16 | 6,00 | 0 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2004-08-17 | 6,10 | 24.500 | 6,10 | 5,95 | 5,95 | 00:00:00 | | 2004-08-18 | 6,03 | 2.800 | 6,04 | 6,00 | 6,00 | 00:00:00 | | 2004-08-19 | 6,10 | 16.100 | 6,10 | 6,00 | 6,01 | 00:00:00 | | 2004-08-20 | 6,03 | 3.300 | 6,05 | 6,02 | 6,02 | 00:00:00 | | 2004-08-23 | 6,13 | 24.400 | 6,15 | 6,07 | 6,15 | 00:00:00 | | 2004-08-24 | 6,21 | 45.500 | 6,25 | 6,16 | 6,20 | 00:00:00 | | 2004-08-25 | 6,22 | 4.800 | 6,24 | 6,18 | 6,21 | 00:00:00 | | 2004-08-26 | 6,30 | 19.400 | 6,30 | 6,15 | 6,15 | 00:00:00 | | 2004-08-27 | 6,31 | 49.200 | 6,31 | 6,20 | 6,25 | 00:00:00 | | 2004-08-30 | 6,32 | 30.200 | 6,34 | 6,20 | 6,20 | 00:00:00 | | 2004-08-31 | 6,34 | 36.400 | 6,34 | 6,29 | 6,30 | 00:00:00 | | 2004-09-01 | 6,29 | 13.700 | 6,30 | 6,21 | 6,21 | 00:00:00 | | 2004-09-02 | 6,19 | 76.900 | 6,30 | 6,13 | 6,25 | 00:00:00 | | 2004-09-03 | 6,19 | 154.300 | 6,24 | 6,19 | 6,24 | 00:00:00 | | 2004-09-06 | 6,21 | 16.100 | 6,25 | 6,20 | 6,20 | 00:00:00 | | 2004-09-07 | 6,20 | 12.000 | 6,25 | 6,18 | 6,25 | 00:00:00 | | 2004-09-08 | 6,20 | 30.200 | 6,21 | 6,18 | 6,18 | 00:00:00 | | 2004-09-09 | 6,15 | 34.500 | 6,20 | 6,14 | 6,17 | 00:00:00 | | 2004-09-10 | 6,26 | 225.800 | 6,26 | 6,15 | 6,15 | 00:00:00 | | 2004-09-13 | 6,29 | 80.600 | 6,31 | 6,26 | 6,27 | 00:00:00 | | 2004-09-14 | 6,27 | 36.000 | 6,30 | 6,27 | 6,29 | 00:00:00 | | 2004-09-15 | 6,27 | 37.100 | 6,28 | 6,20 | 6,23 | 00:00:00 | | 2004-09-16 | 6,25 | 106.700 | 6,34 | 6,20 | 6,22 | 00:00:00 | | 2004-09-17 | 6,22 | 23.800 | 6,30 | 6,22 | 6,27 | 00:00:00 | | 2004-09-20 | 6,18 | 64.700 | 6,30 | 6,16 | 6,24 | 00:00:00 | | 2004-09-21 | 6,20 | 24.600 | 6,20 | 6,18 | 6,18 | 00:00:00 | | 2004-09-22 | 6,15 | 33.700 | 6,20 | 6,15 | 6,20 | 00:00:00 | | 2004-09-23 | 6,23 | 188.200 | 6,25 | 6,17 | 6,19 | 00:00:00 | | 2004-09-24 | 6,23 | 84.000 | 6,25 | 6,20 | 6,23 | 00:00:00 | | 2004-09-27 | 6,21 | 99.800 | 6,25 | 6,16 | 6,23 | 00:00:00 | | 2004-09-28 | 6,25 | 103.100 | 6,25 | 6,17 | 6,20 | 00:00:00 | | 2004-09-29 | 6,27 | 92.600 | 6,27 | 6,18 | 6,24 | 00:00:00 | | 2004-09-30 | 6,16 | 86.100 | 6,28 | 6,16 | 6,28 | 00:00:00 | | 2004-10-01 | 6,23 | 87.600 | 6,23 | 6,16 | 6,18 | 00:00:00 | | 2004-10-04 | 6,24 | 74.900 | 6,24 | 6,20 | 6,21 | 00:00:00 | | 2004-10-05 | 6,18 | 41.400 | 6,24 | 6,17 | 6,24 | 00:00:00 | | 2004-10-06 | 6,17 | 166.200 | 6,20 | 6,16 | 6,18 | 00:00:00 | | 2004-10-07 | 6,15 | 54.700 | 6,19 | 6,14 | 6,17 | 00:00:00 | | 2004-10-08 | 6,07 | 145.200 | 6,14 | 6,06 | 6,12 | 00:00:00 | | 2004-10-11 | 6,07 | 58.200 | 6,14 | 6,05 | 6,05 | 00:00:00 | | 2004-10-12 | 6,07 | 0 | 6,07 | 6,07 | 6,07 | 00:00:00 | | 2004-10-13 | 6,16 | 48.300 | 6,16 | 6,05 | 6,08 | 00:00:00 | | 2004-10-14 | 6,09 | 79.100 | 6,10 | 6,05 | 6,10 | 00:00:00 | | 2004-10-15 | 6,04 | 80.800 | 6,04 | 6,00 | 6,00 | 00:00:00 | | 2004-10-18 | 6,04 | 80.400 | 6,05 | 5,94 | 6,00 | 00:00:00 | | 2004-10-19 | 6,10 | 115.500 | 6,10 | 5,97 | 5,97 | 00:00:00 | | 2004-10-20 | 6,00 | 55.800 | 6,03 | 5,98 | 6,00 | 00:00:00 | | 2004-10-21 | 6,00 | 42.000 | 6,04 | 5,96 | 6,04 | 00:00:00 | | 2004-10-22 | 6,09 | 203.900 | 6,09 | 5,99 | 6,01 | 00:00:00 | | 2004-10-25 | 5,99 | 148.000 | 6,03 | 5,98 | 5,98 | 00:00:00 | | 2004-10-26 | 6,00 | 67.700 | 6,00 | 5,97 | 5,97 | 00:00:00 | | 2004-10-27 | 5,97 | 43.800 | 5,99 | 5,96 | 5,97 | 00:00:00 | | 2004-10-28 | 5,98 | 52.300 | 6,00 | 5,95 | 5,95 | 00:00:00 | | 2004-10-29 | 5,99 | 51.700 | 5,99 | 5,94 | 5,96 | 00:00:00 | | 2004-11-01 | 5,99 | 0 | 5,99 | 5,99 | 5,99 | 00:00:00 | | 2004-11-02 | 5,92 | 155.100 | 5,99 | 5,92 | 5,99 | 00:00:00 | | 2004-11-03 | 5,93 | 149.600 | 5,94 | 5,91 | 5,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
