|
 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 | | 2005-06-15 | 10,31 | 443.900 | 10,62 | 10,30 | 10,50 | 00:00:00 | | 2005-06-16 | 10,31 | 551.600 | 10,47 | 10,10 | 10,28 | 00:00:00 | | 2005-06-17 | 10,20 | 389.200 | 10,37 | 10,13 | 10,30 | 00:00:00 | | 2005-06-20 | 10,37 | 391.900 | 10,50 | 10,30 | 10,32 | 00:00:00 | | 2005-06-21 | 10,86 | 708.900 | 10,95 | 10,32 | 10,45 | 00:00:00 | | 2005-06-22 | 10,53 | 273.900 | 10,87 | 10,52 | 10,80 | 00:00:00 | | 2005-06-23 | 10,61 | 236.600 | 10,71 | 10,50 | 10,59 | 00:00:00 | | 2005-06-24 | 10,61 | 177.500 | 10,65 | 10,52 | 10,60 | 00:00:00 | | 2005-06-27 | 10,30 | 151.500 | 10,45 | 10,15 | 10,44 | 00:00:00 | | 2005-06-28 | 10,75 | 318.900 | 10,80 | 10,29 | 10,30 | 00:00:00 | | 2005-06-29 | 10,78 | 347.000 | 10,90 | 10,59 | 10,81 | 00:00:00 | | 2005-06-30 | 10,80 | 294.200 | 10,98 | 10,75 | 10,75 | 00:00:00 | | 2005-07-01 | 10,81 | 221.900 | 10,95 | 10,75 | 10,75 | 00:00:00 | | 2005-07-04 | 10,86 | 250.600 | 10,99 | 10,85 | 10,95 | 00:00:00 | | 2005-07-05 | 10,75 | 154.700 | 10,88 | 10,72 | 10,85 | 00:00:00 | | 2005-07-06 | 10,78 | 169.300 | 10,80 | 10,62 | 10,75 | 00:00:00 | | 2005-07-07 | 10,32 | 316.200 | 10,69 | 10,21 | 10,63 | 00:00:00 | | 2005-07-08 | 10,68 | 195.700 | 10,73 | 10,50 | 10,51 | 00:00:00 | | 2005-07-11 | 10,94 | 1.160.400 | 10,95 | 10,72 | 10,73 | 00:00:00 | | 2005-07-12 | 11,71 | 839.200 | 11,71 | 10,82 | 10,90 | 00:00:00 | | 2005-07-13 | 11,68 | 780.500 | 11,90 | 11,43 | 11,68 | 00:00:00 | | 2005-07-14 | 11,50 | 511.400 | 11,62 | 11,39 | 11,57 | 00:00:00 | | 2005-07-15 | 11,53 | 132.100 | 11,60 | 11,42 | 11,60 | 00:00:00 | | 2005-07-18 | 11,35 | 238.300 | 11,53 | 11,25 | 11,44 | 00:00:00 | | 2005-07-19 | 11,12 | 309.300 | 11,29 | 11,12 | 11,25 | 00:00:00 | | 2005-07-20 | 11,20 | 97.100 | 11,26 | 11,13 | 11,20 | 00:00:00 | | 2005-07-21 | 11,51 | 292.000 | 11,51 | 11,20 | 11,20 | 00:00:00 | | 2005-07-22 | 11,73 | 224.800 | 11,81 | 11,58 | 11,58 | 00:00:00 | | 2005-07-25 | 11,46 | 74.300 | 11,73 | 11,46 | 11,68 | 00:00:00 | | 2005-07-26 | 11,48 | 204.700 | 11,50 | 11,32 | 11,48 | 00:00:00 | | 2005-07-27 | 11,46 | 133.200 | 11,54 | 11,32 | 11,53 | 00:00:00 | | 2005-07-28 | 11,45 | 118.700 | 11,63 | 11,40 | 11,54 | 00:00:00 | | 2005-07-29 | 11,42 | 62.600 | 11,55 | 11,35 | 11,36 | 00:00:00 | | 2005-08-01 | 11,30 | 126.600 | 11,47 | 11,19 | 11,20 | 00:00:00 | | 2005-08-02 | 11,50 | 176.100 | 11,56 | 11,20 | 11,25 | 00:00:00 | | 2005-08-03 | 11,61 | 290.700 | 11,64 | 11,23 | 11,23 | 00:00:00 | | 2005-08-04 | 11,57 | 163.600 | 11,72 | 11,50 | 11,52 | 00:00:00 | | 2005-08-05 | 11,56 | 115.300 | 11,70 | 11,48 | 11,64 | 00:00:00 | | 2005-08-08 | 11,65 | 143.600 | 11,69 | 11,53 | 11,53 | 00:00:00 | | 2005-08-09 | 11,64 | 91.900 | 11,70 | 11,60 | 11,60 | 00:00:00 | | 2005-08-10 | 11,76 | 310.000 | 11,87 | 11,60 | 11,60 | 00:00:00 | | 2005-08-11 | 11,66 | 269.300 | 11,74 | 11,61 | 11,68 | 00:00:00 | | 2005-08-12 | 11,67 | 197.700 | 11,72 | 11,60 | 11,72 | 00:00:00 | | 2005-08-15 | 11,63 | 9.800 | 11,75 | 11,60 | 11,60 | 00:00:00 | | 2005-08-16 | 11,63 | 64.600 | 11,70 | 11,60 | 11,63 | 00:00:00 | | 2005-08-17 | 11,60 | 103.400 | 11,63 | 11,60 | 11,61 | 00:00:00 | | 2005-08-18 | 11,61 | 102.300 | 11,68 | 11,60 | 11,61 | 00:00:00 | | 2005-08-19 | 11,69 | 94.700 | 11,69 | 11,60 | 11,60 | 00:00:00 | | 2005-08-22 | 11,70 | 59.700 | 11,74 | 11,62 | 11,62 | 00:00:00 | | 2005-08-23 | 11,55 | 167.600 | 11,70 | 11,51 | 11,66 | 00:00:00 | | 2005-08-24 | 11,46 | 64.700 | 11,55 | 11,30 | 11,55 | 00:00:00 | | 2005-08-25 | 11,37 | 60.900 | 11,49 | 11,24 | 11,47 | 00:00:00 | | 2005-08-26 | 11,32 | 29.700 | 11,44 | 11,30 | 11,38 | 00:00:00 | | 2005-08-29 | 11,19 | 94.400 | 11,30 | 11,05 | 11,30 | 00:00:00 | | 2005-08-30 | 11,22 | 58.600 | 11,34 | 11,14 | 11,14 | 00:00:00 | | 2005-08-31 | 11,30 | 32.000 | 11,30 | 11,20 | 11,25 | 00:00:00 | | 2005-09-01 | 11,30 | 66.600 | 11,45 | 11,27 | 11,30 | 00:00:00 | | 2005-09-02 | 11,55 | 163.500 | 11,60 | 11,24 | 11,31 | 00:00:00 | | 2005-09-05 | 12,05 | 503.800 | 12,09 | 11,59 | 11,59 | 00:00:00 | | 2005-09-06 | 11,93 | 183.900 | 12,23 | 11,93 | 12,10 | 00:00:00 | | 2005-09-07 | 12,00 | 155.600 | 12,13 | 11,94 | 12,10 | 00:00:00 | | 2005-09-08 | 12,31 | 371.100 | 12,38 | 12,01 | 12,01 | 00:00:00 | | 2005-09-09 | 12,93 | 341.700 | 12,93 | 12,33 | 12,39 | 00:00:00 | | 2005-09-12 | 12,80 | 626.100 | 13,20 | 12,76 | 12,76 | 00:00:00 | | 2005-09-13 | 12,60 | 5.728.000 | 12,89 | 12,44 | 12,81 | 00:00:00 | | 2005-09-14 | 12,35 | 637.600 | 12,79 | 12,35 | 12,55 | 00:00:00 | | 2005-09-15 | 12,50 | 100.400 | 12,57 | 12,35 | 12,49 | 00:00:00 | | 2005-09-16 | 12,51 | 117.200 | 12,59 | 12,42 | 12,59 | 00:00:00 | | 2005-09-19 | 12,50 | 80.900 | 12,59 | 12,41 | 12,59 | 00:00:00 | | 2005-09-20 | 12,69 | 334.100 | 12,94 | 12,59 | 12,59 | 00:00:00 | | 2005-09-21 | 12,50 | 123.400 | 12,70 | 12,48 | 12,70 | 00:00:00 | | 2005-09-22 | 12,36 | 43.800 | 12,50 | 12,36 | 12,44 | 00:00:00 | | 2005-09-23 | 12,40 | 116.800 | 12,46 | 12,13 | 12,36 | 00:00:00 | | 2005-09-26 | 12,25 | 82.000 | 12,39 | 12,21 | 12,29 | 00:00:00 | | 2005-09-27 | 12,12 | 160.500 | 12,24 | 12,12 | 12,23 | 00:00:00 | | 2005-09-28 | 12,18 | 180.800 | 12,23 | 12,13 | 12,13 | 00:00:00 | | 2005-09-29 | 12,25 | 224.300 | 12,25 | 12,08 | 12,20 | 00:00:00 | | 2005-09-30 | 12,48 | 124.400 | 12,55 | 12,21 | 12,21 | 00:00:00 | | 2005-10-03 | 12,61 | 69.100 | 12,64 | 12,40 | 12,59 | 00:00:00 | | 2005-10-04 | 12,59 | 72.500 | 12,64 | 12,47 | 12,51 | 00:00:00 | | 2005-10-05 | 12,45 | 67.600 | 12,51 | 12,37 | 12,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
