|
 OLD MUTUAL - [Ticker: OML.L] |     | | Última Transacción | 211,700 | Hora de Cotización | 2018-06-20 - 00:00:00 | | Variación | +0,700 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 215,100 | Mínimo | 211,700 | | Volumen | 21.314.820 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 185,000 x 106.000 - 200,000 x 500.000 | Yield | | | Cierre Anterior | 211,000 | PER | 0,00% | | Apertura | 213,100 | 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 OML.L desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 107,75 | 8.102.100 | 108,00 | 104,56 | 104,75 | 00:00:00 | | 2003-09-09 | 104,25 | 9.727.200 | 108,74 | 103,75 | 107,50 | 00:00:00 | | 2003-09-10 | 102,50 | 7.720.400 | 104,50 | 101,85 | 103,00 | 00:00:00 | | 2003-09-11 | 102,50 | 7.005.900 | 104,00 | 101,00 | 101,50 | 00:00:00 | | 2003-09-12 | 100,00 | 5.590.800 | 102,25 | 98,25 | 101,75 | 00:00:00 | | 2003-09-15 | 100,00 | 6.259.100 | 100,75 | 98,00 | 100,25 | 00:00:00 | | 2003-09-16 | 96,75 | 9.278.200 | 98,25 | 96,25 | 98,00 | 00:00:00 | | 2003-09-17 | 97,50 | 9.533.300 | 98,75 | 97,50 | 98,25 | 00:00:00 | | 2003-09-18 | 99,00 | 5.475.900 | 100,00 | 97,75 | 98,00 | 00:00:00 | | 2003-09-19 | 98,00 | 6.891.500 | 100,50 | 97,00 | 99,50 | 00:00:00 | | 2003-09-22 | 94,75 | 5.010.900 | 97,00 | 94,25 | 96,00 | 00:00:00 | | 2003-09-23 | 93,25 | 7.378.700 | 94,50 | 92,75 | 95,75 | 00:00:00 | | 2003-09-24 | 96,00 | 9.197.200 | 96,75 | 93,00 | 93,00 | 00:00:00 | | 2003-09-25 | 94,00 | 4.473.800 | 96,00 | 92,75 | 94,75 | 00:00:00 | | 2003-09-26 | 93,50 | 1.621.400 | 94,25 | 93,00 | 94,00 | 00:00:00 | | 2003-09-29 | 94,25 | 2.924.000 | 95,50 | 93,00 | 93,25 | 00:00:00 | | 2003-09-30 | 92,75 | 5.137.800 | 94,25 | 92,50 | 94,00 | 00:00:00 | | 2003-10-01 | 94,75 | 6.218.800 | 95,00 | 93,50 | 93,75 | 00:00:00 | | 2003-10-02 | 95,75 | 8.135.000 | 96,25 | 94,75 | 95,00 | 00:00:00 | | 2003-10-03 | 99,25 | 5.712.500 | 100,50 | 96,50 | 96,50 | 00:00:00 | | 2003-10-06 | 102,00 | 7.428.300 | 102,00 | 95,25 | 95,25 | 00:00:00 | | 2003-10-07 | 99,50 | 3.918.900 | 101,25 | 98,75 | 101,25 | 00:00:00 | | 2003-10-08 | 101,50 | 9.582.600 | 102,00 | 99,50 | 99,75 | 00:00:00 | | 2003-10-09 | 101,25 | 7.980.400 | 102,25 | 100,50 | 101,75 | 00:00:00 | | 2003-10-10 | 100,50 | 5.742.900 | 102,75 | 99,50 | 100,25 | 00:00:00 | | 2003-10-13 | 104,00 | 14.777.800 | 104,50 | 98,50 | 99,00 | 00:00:00 | | 2003-10-14 | 104,25 | 9.742.700 | 105,00 | 103,25 | 104,25 | 00:00:00 | | 2003-10-15 | 104,75 | 13.743.800 | 105,00 | 101,75 | 102,50 | 00:00:00 | | 2003-10-16 | 104,25 | 6.460.400 | 104,75 | 103,00 | 103,75 | 00:00:00 | | 2003-10-17 | 104,00 | 6.512.400 | 104,50 | 102,50 | 104,25 | 00:00:00 | | 2003-10-20 | 104,25 | 2.362.800 | 104,75 | 103,25 | 103,75 | 00:00:00 | | 2003-10-21 | 103,75 | 3.646.300 | 104,75 | 103,25 | 104,00 | 00:00:00 | | 2003-10-22 | 101,50 | 4.686.600 | 104,00 | 100,50 | 104,00 | 00:00:00 | | 2003-10-23 | 99,50 | 5.108.400 | 100,25 | 98,50 | 98,50 | 00:00:00 | | 2003-10-24 | 98,50 | 4.133.800 | 99,50 | 98,25 | 99,00 | 00:00:00 | | 2003-10-27 | 99,50 | 3.503.300 | 100,50 | 99,25 | 100,50 | 00:00:00 | | 2003-10-28 | 99,75 | 2.980.000 | 100,00 | 99,25 | 100,00 | 00:00:00 | | 2003-10-29 | 100,00 | 2.416.400 | 100,25 | 98,50 | 99,75 | 00:00:00 | | 2003-10-30 | 100,00 | 9.710.600 | 100,50 | 98,75 | 100,00 | 00:00:00 | | 2003-10-31 | 102,25 | 5.885.600 | 102,25 | 99,25 | 100,25 | 00:00:00 | | 2003-11-03 | 102,75 | 4.602.500 | 104,50 | 101,50 | 102,50 | 00:00:00 | | 2003-11-04 | 102,25 | 3.540.000 | 103,75 | 101,75 | 103,00 | 00:00:00 | | 2003-11-05 | 103,00 | 4.127.900 | 104,00 | 101,75 | 102,25 | 00:00:00 | | 2003-11-06 | 102,25 | 3.460.000 | 103,00 | 101,50 | 102,25 | 00:00:00 | | 2003-11-07 | 102,75 | 4.121.100 | 103,50 | 102,25 | 102,25 | 00:00:00 | | 2003-11-10 | 102,00 | 2.598.600 | 102,50 | 101,75 | 102,50 | 00:00:00 | | 2003-11-11 | 102,00 | 4.270.800 | 102,00 | 100,75 | 102,00 | 00:00:00 | | 2003-11-12 | 101,00 | 6.706.000 | 102,25 | 100,75 | 102,00 | 00:00:00 | | 2003-11-13 | 99,75 | 9.029.600 | 102,50 | 96,50 | 102,25 | 00:00:00 | | 2003-11-14 | 101,50 | 7.500.300 | 102,00 | 99,00 | 99,00 | 00:00:00 | | 2003-11-17 | 98,75 | 11.938.200 | 100,25 | 98,75 | 100,00 | 00:00:00 | | 2003-11-18 | 97,25 | 6.237.700 | 99,75 | 96,75 | 99,50 | 00:00:00 | | 2003-11-19 | 97,25 | 4.099.800 | 98,25 | 96,00 | 97,75 | 00:00:00 | | 2003-11-20 | 96,00 | 4.368.600 | 99,00 | 94,25 | 99,00 | 00:00:00 | | 2003-11-21 | 94,75 | 4.211.800 | 96,00 | 94,00 | 96,00 | 00:00:00 | | 2003-11-24 | 96,75 | 5.577.400 | 97,25 | 94,75 | 95,00 | 00:00:00 | | 2003-11-25 | 98,25 | 7.365.100 | 99,50 | 97,75 | 98,00 | 00:00:00 | | 2003-11-26 | 98,75 | 6.642.700 | 101,50 | 98,50 | 99,50 | 00:00:00 | | 2003-11-27 | 97,00 | 5.019.200 | 97,00 | 96,50 | 98,25 | 00:00:00 | | 2003-11-28 | 96,25 | 2.507.500 | 98,75 | 96,00 | 98,00 | 00:00:00 | | 2003-12-01 | 99,75 | 4.429.800 | 100,25 | 97,75 | 98,00 | 00:00:00 | | 2003-12-02 | 98,00 | 2.523.300 | 100,50 | 97,75 | 100,50 | 00:00:00 | | 2003-12-03 | 99,50 | 4.824.000 | 99,50 | 97,25 | 98,00 | 00:00:00 | | 2003-12-04 | 98,25 | 4.461.000 | 100,00 | 98,00 | 98,25 | 00:00:00 | | 2003-12-05 | 98,00 | 4.756.800 | 98,50 | 95,25 | 98,00 | 00:00:00 | | 2003-12-08 | 96,00 | 2.370.700 | 97,50 | 95,75 | 97,25 | 00:00:00 | | 2003-12-09 | 97,00 | 5.415.200 | 98,50 | 96,00 | 96,50 | 00:00:00 | | 2003-12-10 | 94,00 | 3.536.800 | 96,50 | 94,00 | 96,25 | 00:00:00 | | 2003-12-11 | 95,50 | 6.296.200 | 96,00 | 94,25 | 94,50 | 00:00:00 | | 2003-12-12 | 96,50 | 3.986.800 | 96,75 | 95,75 | 96,50 | 00:00:00 | | 2003-12-15 | 97,00 | 3.356.800 | 98,50 | 96,75 | 97,00 | 00:00:00 | | 2003-12-16 | 96,50 | 1.796.200 | 97,50 | 95,25 | 96,75 | 00:00:00 | | 2003-12-17 | 96,75 | 3.403.800 | 99,00 | 96,00 | 97,50 | 00:00:00 | | 2003-12-18 | 97,00 | 9.920.200 | 97,75 | 95,25 | 96,50 | 00:00:00 | | 2003-12-19 | 93,75 | 7.605.700 | 98,25 | 93,50 | 96,25 | 00:00:00 | | 2003-12-22 | 93,00 | 13.712.300 | 94,00 | 90,00 | 90,00 | 00:00:00 | | 2003-12-23 | 92,25 | 8.973.100 | 93,75 | 92,00 | 93,75 | 00:00:00 | | 2003-12-24 | 93,00 | 2.218.700 | 93,75 | 91,25 | 91,50 | 00:00:00 | | 2003-12-25 | 93,00 | 0 | 93,00 | 93,00 | 93,00 | 00:00:00 | | 2003-12-26 | 93,00 | 0 | 93,00 | 93,00 | 93,00 | 00:00:00 | | 2003-12-29 | 93,00 | 1.679.900 | 94,00 | 91,75 | 92,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
