|
 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 | | 2005-02-23 | 8,09 | 298.100 | 8,10 | 7,90 | 7,90 | 00:00:00 | | 2005-02-24 | 8,52 | 472.400 | 8,54 | 8,05 | 8,05 | 00:00:00 | | 2005-02-25 | 8,60 | 417.100 | 8,75 | 8,39 | 8,47 | 00:00:00 | | 2005-02-28 | 9,20 | 2.848.400 | 9,20 | 8,66 | 8,70 | 00:00:00 | | 2005-03-01 | 9,55 | 1.649.000 | 9,55 | 8,90 | 9,19 | 00:00:00 | | 2005-03-02 | 9,23 | 1.346.400 | 9,55 | 9,19 | 9,50 | 00:00:00 | | 2005-03-03 | 8,85 | 549.200 | 9,27 | 8,80 | 9,27 | 00:00:00 | | 2005-03-04 | 8,93 | 1.321.700 | 9,05 | 8,85 | 8,87 | 00:00:00 | | 2005-03-07 | 8,95 | 168.500 | 8,99 | 8,92 | 8,92 | 00:00:00 | | 2005-03-08 | 8,78 | 161.100 | 8,95 | 8,74 | 8,90 | 00:00:00 | | 2005-03-09 | 8,76 | 1.056.100 | 8,94 | 8,75 | 8,75 | 00:00:00 | | 2005-03-10 | 8,61 | 96.900 | 8,78 | 8,55 | 8,78 | 00:00:00 | | 2005-03-11 | 8,57 | 103.400 | 8,72 | 8,55 | 8,61 | 00:00:00 | | 2005-03-14 | 8,79 | 1.880.500 | 8,79 | 8,50 | 8,56 | 00:00:00 | | 2005-03-15 | 8,60 | 1.796.000 | 8,90 | 8,60 | 8,90 | 00:00:00 | | 2005-03-16 | 8,52 | 94.100 | 8,74 | 8,50 | 8,64 | 00:00:00 | | 2005-03-17 | 8,53 | 53.800 | 8,62 | 8,50 | 8,50 | 00:00:00 | | 2005-03-18 | 8,55 | 1.820.300 | 8,60 | 8,50 | 8,50 | 00:00:00 | | 2005-03-21 | 8,57 | 68.500 | 8,57 | 8,50 | 8,52 | 00:00:00 | | 2005-03-22 | 8,68 | 144.200 | 8,80 | 8,51 | 8,57 | 00:00:00 | | 2005-03-23 | 8,40 | 1.823.100 | 8,68 | 8,40 | 8,68 | 00:00:00 | | 2005-03-24 | 8,69 | 2.118.900 | 8,69 | 8,25 | 8,40 | 00:00:00 | | 2005-03-25 | 8,69 | 0 | 8,69 | 8,69 | 8,69 | 00:00:00 | | 2005-03-28 | 8,69 | 0 | 8,69 | 8,69 | 8,69 | 00:00:00 | | 2005-03-29 | 8,86 | 115.600 | 8,86 | 8,52 | 8,60 | 00:00:00 | | 2005-03-30 | 9,17 | 572.300 | 9,22 | 8,77 | 8,77 | 00:00:00 | | 2005-03-31 | 8,83 | 222.400 | 9,21 | 8,80 | 9,21 | 00:00:00 | | 2005-04-01 | 9,07 | 1.942.100 | 9,07 | 8,78 | 8,80 | 00:00:00 | | 2005-04-04 | 9,11 | 892.900 | 9,35 | 8,90 | 8,98 | 00:00:00 | | 2005-04-05 | 9,00 | 249.000 | 9,40 | 9,00 | 9,06 | 00:00:00 | | 2005-04-06 | 8,90 | 131.000 | 9,10 | 8,90 | 9,02 | 00:00:00 | | 2005-04-07 | 8,94 | 113.000 | 9,06 | 8,88 | 8,89 | 00:00:00 | | 2005-04-08 | 9,01 | 176.800 | 9,18 | 8,91 | 8,91 | 00:00:00 | | 2005-04-11 | 8,99 | 93.300 | 9,10 | 8,92 | 8,94 | 00:00:00 | | 2005-04-12 | 8,96 | 60.400 | 8,99 | 8,91 | 8,99 | 00:00:00 | | 2005-04-13 | 8,96 | 67.800 | 9,04 | 8,93 | 8,95 | 00:00:00 | | 2005-04-14 | 8,95 | 33.300 | 8,98 | 8,92 | 8,92 | 00:00:00 | | 2005-04-15 | 8,83 | 62.900 | 8,87 | 8,80 | 8,80 | 00:00:00 | | 2005-04-18 | 8,49 | 164.700 | 8,60 | 8,33 | 8,51 | 00:00:00 | | 2005-04-19 | 8,51 | 95.200 | 8,65 | 8,48 | 8,48 | 00:00:00 | | 2005-04-20 | 8,50 | 47.100 | 8,65 | 8,48 | 8,53 | 00:00:00 | | 2005-04-21 | 8,47 | 17.300 | 8,50 | 8,33 | 8,47 | 00:00:00 | | 2005-04-22 | 8,79 | 71.300 | 8,79 | 8,41 | 8,53 | 00:00:00 | | 2005-04-25 | 8,64 | 15.613.900 | 8,83 | 8,56 | 8,83 | 00:00:00 | | 2005-04-26 | 8,56 | 107.700 | 8,69 | 8,52 | 8,65 | 00:00:00 | | 2005-04-27 | 8,43 | 72.400 | 8,56 | 8,43 | 8,50 | 00:00:00 | | 2005-04-28 | 8,40 | 57.700 | 8,49 | 8,32 | 8,44 | 00:00:00 | | 2005-04-29 | 8,40 | 88.000 | 8,44 | 8,29 | 8,30 | 00:00:00 | | 2005-05-02 | 8,27 | 100.200 | 8,41 | 8,27 | 8,39 | 00:00:00 | | 2005-05-03 | 8,43 | 171.100 | 8,45 | 8,27 | 8,27 | 00:00:00 | | 2005-05-04 | 8,37 | 80.800 | 8,44 | 8,36 | 8,40 | 00:00:00 | | 2005-05-05 | 8,39 | 45.000 | 8,50 | 8,33 | 8,38 | 00:00:00 | | 2005-05-06 | 8,43 | 67.100 | 8,44 | 8,32 | 8,44 | 00:00:00 | | 2005-05-09 | 8,34 | 124.400 | 8,45 | 8,32 | 8,45 | 00:00:00 | | 2005-05-10 | 8,38 | 165.900 | 8,45 | 8,35 | 8,45 | 00:00:00 | | 2005-05-11 | 8,32 | 69.300 | 8,39 | 8,27 | 8,34 | 00:00:00 | | 2005-05-12 | 8,40 | 524.200 | 8,42 | 8,27 | 8,32 | 00:00:00 | | 2005-05-13 | 8,29 | 304.700 | 8,42 | 8,29 | 8,29 | 00:00:00 | | 2005-05-16 | 8,25 | 69.000 | 8,40 | 8,25 | 8,26 | 00:00:00 | | 2005-05-17 | 8,40 | 112.100 | 8,40 | 8,30 | 8,30 | 00:00:00 | | 2005-05-18 | 8,45 | 159.700 | 8,45 | 8,32 | 8,39 | 00:00:00 | | 2005-05-19 | 8,60 | 385.900 | 8,63 | 8,46 | 8,46 | 00:00:00 | | 2005-05-20 | 8,53 | 1.902.300 | 8,67 | 8,53 | 8,60 | 00:00:00 | | 2005-05-23 | 8,38 | 234.700 | 8,51 | 8,38 | 8,50 | 00:00:00 | | 2005-05-24 | 8,40 | 163.900 | 8,42 | 8,32 | 8,42 | 00:00:00 | | 2005-05-25 | 8,90 | 1.258.300 | 8,95 | 8,37 | 8,45 | 00:00:00 | | 2005-05-26 | 9,19 | 887.400 | 9,34 | 8,91 | 9,00 | 00:00:00 | | 2005-05-27 | 9,17 | 611.200 | 9,33 | 9,07 | 9,19 | 00:00:00 | | 2005-05-30 | 9,65 | 989.900 | 9,65 | 9,15 | 9,20 | 00:00:00 | | 2005-05-31 | 9,61 | 370.100 | 9,66 | 9,48 | 9,65 | 00:00:00 | | 2005-06-01 | 10,10 | 615.800 | 10,10 | 9,55 | 9,55 | 00:00:00 | | 2005-06-02 | 9,83 | 412.800 | 10,10 | 9,83 | 10,08 | 00:00:00 | | 2005-06-03 | 9,83 | 0 | 9,83 | 9,83 | 9,83 | 00:00:00 | | 2005-06-06 | 9,97 | 389.800 | 10,07 | 9,70 | 9,73 | 00:00:00 | | 2005-06-07 | 10,48 | 743.400 | 10,48 | 10,05 | 10,10 | 00:00:00 | | 2005-06-08 | 10,60 | 726.600 | 10,84 | 10,43 | 10,50 | 00:00:00 | | 2005-06-09 | 11,03 | 1.133.500 | 11,03 | 10,51 | 10,62 | 00:00:00 | | 2005-06-10 | 11,50 | 1.044.400 | 11,50 | 11,13 | 11,13 | 00:00:00 | | 2005-06-13 | 11,00 | 1.529.900 | 11,45 | 10,95 | 11,45 | 00:00:00 | | 2005-06-14 | 10,49 | 1.047.700 | 10,88 | 10,43 | 10,85 | 00:00:00 | | 2005-06-15 | 10,31 | 443.900 | 10,62 | 10,30 | 10,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
