|
 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 | | 2004-08-09 | 98,75 | 3.486.000 | 103,00 | 98,50 | 101,00 | 00:00:00 | | 2004-08-10 | 103,75 | 4.662.400 | 104,25 | 99,75 | 99,75 | 00:00:00 | | 2004-08-11 | 103,00 | 5.628.500 | 104,25 | 102,25 | 103,75 | 00:00:00 | | 2004-08-12 | 100,25 | 8.187.800 | 103,75 | 100,00 | 103,75 | 00:00:00 | | 2004-08-13 | 98,00 | 7.382.600 | 100,25 | 97,75 | 100,00 | 00:00:00 | | 2004-08-16 | 99,00 | 7.085.500 | 99,50 | 97,50 | 98,25 | 00:00:00 | | 2004-08-17 | 98,75 | 6.615.100 | 99,25 | 97,75 | 99,00 | 00:00:00 | | 2004-08-18 | 99,50 | 2.895.200 | 99,75 | 98,75 | 99,00 | 00:00:00 | | 2004-08-19 | 98,75 | 1.927.100 | 100,25 | 98,50 | 99,50 | 00:00:00 | | 2004-08-20 | 99,75 | 2.211.300 | 100,25 | 98,25 | 98,75 | 00:00:00 | | 2004-08-23 | 100,50 | 1.705.800 | 101,50 | 99,75 | 100,75 | 00:00:00 | | 2004-08-24 | 102,50 | 3.116.500 | 102,50 | 101,00 | 101,25 | 00:00:00 | | 2004-08-25 | 103,50 | 4.092.400 | 104,00 | 101,25 | 101,25 | 00:00:00 | | 2004-08-26 | 105,75 | 6.842.000 | 106,00 | 103,25 | 103,50 | 00:00:00 | | 2004-08-27 | 105,50 | 3.135.400 | 106,25 | 105,00 | 106,00 | 00:00:00 | | 2004-08-30 | 105,50 | 0 | 105,50 | 105,50 | 105,50 | 00:00:00 | | 2004-08-31 | 106,00 | 4.590.000 | 106,00 | 104,75 | 105,50 | 00:00:00 | | 2004-09-01 | 106,75 | 3.563.000 | 107,00 | 105,50 | 106,75 | 00:00:00 | | 2004-09-02 | 108,00 | 4.737.800 | 109,50 | 106,50 | 106,50 | 00:00:00 | | 2004-09-03 | 109,50 | 3.635.600 | 109,75 | 108,25 | 108,25 | 00:00:00 | | 2004-09-06 | 110,25 | 2.083.500 | 110,25 | 109,50 | 109,50 | 00:00:00 | | 2004-09-07 | 109,25 | 3.186.900 | 110,00 | 108,50 | 108,50 | 00:00:00 | | 2004-09-08 | 107,75 | 4.459.500 | 109,00 | 107,25 | 108,75 | 00:00:00 | | 2004-09-09 | 108,25 | 6.083.200 | 108,25 | 106,75 | 107,75 | 00:00:00 | | 2004-09-10 | 108,00 | 4.637.700 | 108,00 | 106,75 | 108,00 | 00:00:00 | | 2004-09-13 | 109,00 | 4.219.500 | 109,00 | 107,75 | 108,00 | 00:00:00 | | 2004-09-14 | 109,25 | 5.312.500 | 109,75 | 109,00 | 109,00 | 00:00:00 | | 2004-09-15 | 109,75 | 4.530.500 | 110,75 | 108,75 | 109,25 | 00:00:00 | | 2004-09-16 | 109,00 | 2.892.700 | 110,50 | 109,00 | 110,50 | 00:00:00 | | 2004-09-17 | 109,50 | 7.243.900 | 111,50 | 109,00 | 109,00 | 00:00:00 | | 2004-09-20 | 109,50 | 4.176.200 | 110,00 | 108,25 | 109,25 | 00:00:00 | | 2004-09-21 | 110,00 | 3.387.800 | 110,25 | 109,00 | 109,50 | 00:00:00 | | 2004-09-22 | 109,50 | 2.243.600 | 110,50 | 109,25 | 110,00 | 00:00:00 | | 2004-09-23 | 109,25 | 7.206.800 | 110,00 | 108,25 | 109,50 | 00:00:00 | | 2004-09-24 | 108,50 | 757.300 | 108,75 | 108,25 | 108,75 | 00:00:00 | | 2004-09-27 | 109,25 | 2.762.400 | 109,50 | 108,75 | 109,00 | 00:00:00 | | 2004-09-28 | 110,50 | 5.107.300 | 110,50 | 108,50 | 109,50 | 00:00:00 | | 2004-09-29 | 113,50 | 5.784.300 | 113,50 | 111,50 | 111,50 | 00:00:00 | | 2004-09-30 | 114,25 | 7.117.600 | 115,25 | 113,50 | 113,75 | 00:00:00 | | 2004-10-01 | 116,25 | 4.786.800 | 117,00 | 113,75 | 114,50 | 00:00:00 | | 2004-10-04 | 117,75 | 4.772.800 | 118,00 | 116,75 | 116,75 | 00:00:00 | | 2004-10-05 | 118,25 | 4.458.000 | 119,75 | 117,75 | 117,75 | 00:00:00 | | 2004-10-06 | 117,25 | 4.354.400 | 118,50 | 117,00 | 118,50 | 00:00:00 | | 2004-10-07 | 115,75 | 8.999.400 | 117,25 | 115,25 | 117,25 | 00:00:00 | | 2004-10-08 | 115,25 | 7.341.700 | 116,00 | 114,25 | 116,00 | 00:00:00 | | 2004-10-11 | 115,50 | 8.086.400 | 115,50 | 114,75 | 115,00 | 00:00:00 | | 2004-10-12 | 114,00 | 5.943.600 | 115,50 | 113,00 | 115,50 | 00:00:00 | | 2004-10-13 | 113,00 | 13.327.500 | 115,50 | 112,75 | 115,50 | 00:00:00 | | 2004-10-14 | 114,00 | 5.142.400 | 114,00 | 112,75 | 113,25 | 00:00:00 | | 2004-10-15 | 113,75 | 6.914.100 | 114,25 | 112,25 | 112,75 | 00:00:00 | | 2004-10-18 | 114,75 | 4.978.900 | 115,25 | 113,50 | 113,75 | 00:00:00 | | 2004-10-19 | 116,50 | 8.011.000 | 117,75 | 115,00 | 115,00 | 00:00:00 | | 2004-10-20 | 112,25 | 3.192.100 | 115,00 | 111,75 | 115,00 | 00:00:00 | | 2004-10-21 | 113,75 | 4.659.000 | 113,75 | 111,75 | 112,75 | 00:00:00 | | 2004-10-22 | 114,25 | 2.608.300 | 114,50 | 113,50 | 113,50 | 00:00:00 | | 2004-10-25 | 114,00 | 4.994.800 | 114,50 | 112,50 | 114,25 | 00:00:00 | | 2004-10-26 | 115,00 | 4.750.100 | 115,25 | 113,50 | 114,25 | 00:00:00 | | 2004-10-27 | 115,75 | 3.296.000 | 116,75 | 115,25 | 115,25 | 00:00:00 | | 2004-10-28 | 116,00 | 3.973.500 | 116,50 | 115,50 | 116,25 | 00:00:00 | | 2004-10-29 | 115,25 | 3.776.900 | 116,25 | 115,00 | 115,75 | 00:00:00 | | 2004-11-01 | 116,75 | 2.864.100 | 117,00 | 115,00 | 115,00 | 00:00:00 | | 2004-11-02 | 118,00 | 3.447.300 | 118,00 | 116,50 | 117,00 | 00:00:00 | | 2004-11-03 | 119,25 | 4.310.100 | 119,50 | 118,25 | 118,75 | 00:00:00 | | 2004-11-04 | 119,25 | 2.760.100 | 119,25 | 118,25 | 118,50 | 00:00:00 | | 2004-11-05 | 118,75 | 4.110.700 | 120,00 | 118,50 | 119,00 | 00:00:00 | | 2004-11-08 | 119,50 | 4.802.300 | 119,75 | 118,25 | 118,75 | 00:00:00 | | 2004-11-09 | 120,00 | 3.807.000 | 120,25 | 119,25 | 119,50 | 00:00:00 | | 2004-11-10 | 120,50 | 3.907.200 | 121,00 | 119,25 | 120,00 | 00:00:00 | | 2004-11-11 | 123,00 | 5.698.000 | 123,75 | 120,50 | 120,50 | 00:00:00 | | 2004-11-12 | 123,50 | 3.005.800 | 123,50 | 121,75 | 122,25 | 00:00:00 | | 2004-11-15 | 123,25 | 2.748.200 | 124,50 | 121,75 | 124,50 | 00:00:00 | | 2004-11-16 | 121,25 | 7.137.300 | 123,00 | 121,00 | 122,50 | 00:00:00 | | 2004-11-17 | 124,00 | 9.054.100 | 124,00 | 122,00 | 123,00 | 00:00:00 | | 2004-11-18 | 125,25 | 10.404.800 | 126,75 | 121,75 | 123,00 | 00:00:00 | | 2004-11-19 | 126,00 | 8.921.600 | 127,50 | 125,25 | 125,50 | 00:00:00 | | 2004-11-22 | 126,75 | 5.690.600 | 126,75 | 125,00 | 125,00 | 00:00:00 | | 2004-11-23 | 126,75 | 7.287.500 | 126,75 | 125,75 | 125,75 | 00:00:00 | | 2004-11-24 | 126,25 | 7.379.900 | 127,00 | 125,75 | 126,75 | 00:00:00 | | 2004-11-25 | 126,75 | 5.636.200 | 127,00 | 125,75 | 125,75 | 00:00:00 | | 2004-11-26 | 128,50 | 3.648.900 | 129,00 | 126,50 | 126,50 | 00:00:00 | | 2004-11-29 | 130,25 | 9.434.200 | 131,50 | 129,00 | 129,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
