|
 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 | | 2004-11-29 | 130,25 | 9.434.200 | 131,50 | 129,00 | 129,00 | 00:00:00 | | 2004-11-30 | 131,25 | 10.644.400 | 131,25 | 129,00 | 131,25 | 00:00:00 | | 2004-12-01 | 131,50 | 9.355.600 | 131,75 | 130,00 | 130,50 | 00:00:00 | | 2004-12-02 | 135,50 | 18.262.700 | 135,50 | 131,25 | 132,75 | 00:00:00 | | 2004-12-03 | 134,00 | 15.566.500 | 136,00 | 133,50 | 135,25 | 00:00:00 | | 2004-12-06 | 133,00 | 6.515.500 | 134,75 | 132,50 | 134,00 | 00:00:00 | | 2004-12-07 | 132,00 | 7.494.200 | 133,00 | 131,75 | 132,25 | 00:00:00 | | 2004-12-08 | 130,50 | 8.091.600 | 131,50 | 130,25 | 131,50 | 00:00:00 | | 2004-12-09 | 129,50 | 5.976.300 | 130,50 | 129,25 | 130,25 | 00:00:00 | | 2004-12-10 | 129,00 | 7.781.700 | 130,50 | 128,50 | 130,50 | 00:00:00 | | 2004-12-13 | 131,25 | 4.473.500 | 131,25 | 129,25 | 129,50 | 00:00:00 | | 2004-12-14 | 132,00 | 6.081.700 | 132,50 | 130,75 | 132,00 | 00:00:00 | | 2004-12-15 | 132,75 | 4.549.200 | 133,00 | 131,75 | 132,25 | 00:00:00 | | 2004-12-16 | 132,50 | 5.953.300 | 133,50 | 131,50 | 133,25 | 00:00:00 | | 2004-12-17 | 131,75 | 7.936.200 | 133,00 | 131,75 | 132,75 | 00:00:00 | | 2004-12-20 | 131,50 | 4.237.800 | 132,25 | 130,75 | 132,00 | 00:00:00 | | 2004-12-21 | 130,00 | 4.799.000 | 132,75 | 130,00 | 132,25 | 00:00:00 | | 2004-12-22 | 133,25 | 4.194.500 | 133,75 | 131,50 | 131,50 | 00:00:00 | | 2004-12-23 | 134,00 | 3.473.300 | 134,50 | 132,75 | 133,00 | 00:00:00 | | 2004-12-24 | 132,50 | 687.900 | 133,50 | 132,50 | 133,50 | 00:00:00 | | 2004-12-27 | 132,50 | 0 | 132,50 | 132,50 | 132,50 | 00:00:00 | | 2004-12-28 | 132,50 | 0 | 132,50 | 132,50 | 132,50 | 00:00:00 | | 2004-12-29 | 133,00 | 2.289.800 | 133,75 | 132,00 | 133,75 | 00:00:00 | | 2004-12-30 | 133,00 | 2.571.400 | 133,50 | 132,00 | 132,75 | 00:00:00 | | 2004-12-31 | 132,50 | 201.700 | 133,50 | 132,00 | 133,50 | 00:00:00 | | 2005-01-03 | 132,50 | 0 | 132,50 | 132,50 | 132,50 | 00:00:00 | | 2005-01-04 | 132,75 | 5.927.800 | 134,25 | 132,50 | 133,50 | 00:00:00 | | 2005-01-05 | 131,00 | 7.695.000 | 132,25 | 129,75 | 132,25 | 00:00:00 | | 2005-01-06 | 130,00 | 7.890.600 | 131,25 | 129,75 | 131,00 | 00:00:00 | | 2005-01-07 | 130,00 | 7.705.500 | 130,25 | 129,50 | 129,75 | 00:00:00 | | 2005-01-10 | 130,00 | 2.560.400 | 130,75 | 128,75 | 129,75 | 00:00:00 | | 2005-01-11 | 128,25 | 3.649.200 | 130,00 | 127,25 | 130,00 | 00:00:00 | | 2005-01-12 | 128,25 | 5.308.100 | 129,50 | 127,50 | 127,75 | 00:00:00 | | 2005-01-13 | 128,75 | 4.985.200 | 130,00 | 128,00 | 128,00 | 00:00:00 | | 2005-01-14 | 129,25 | 2.604.400 | 129,50 | 128,00 | 128,75 | 00:00:00 | | 2005-01-17 | 128,25 | 3.239.800 | 129,00 | 127,75 | 129,00 | 00:00:00 | | 2005-01-18 | 127,50 | 3.993.600 | 127,75 | 126,00 | 127,25 | 00:00:00 | | 2005-01-19 | 129,00 | 5.337.900 | 129,50 | 127,00 | 127,00 | 00:00:00 | | 2005-01-20 | 126,25 | 4.039.700 | 127,75 | 125,75 | 127,50 | 00:00:00 | | 2005-01-21 | 127,50 | 4.671.600 | 128,75 | 124,75 | 126,00 | 00:00:00 | | 2005-01-24 | 127,25 | 3.146.900 | 127,75 | 126,75 | 127,00 | 00:00:00 | | 2005-01-25 | 126,75 | 4.402.500 | 127,75 | 126,25 | 127,50 | 00:00:00 | | 2005-01-26 | 124,75 | 9.777.400 | 126,25 | 124,00 | 126,25 | 00:00:00 | | 2005-01-27 | 124,75 | 4.791.700 | 126,00 | 124,25 | 124,75 | 00:00:00 | | 2005-01-28 | 124,50 | 4.899.900 | 125,75 | 124,00 | 124,50 | 00:00:00 | | 2005-01-31 | 126,25 | 7.990.400 | 127,50 | 124,50 | 124,75 | 00:00:00 | | 2005-02-01 | 128,50 | 6.778.900 | 128,50 | 126,00 | 126,25 | 00:00:00 | | 2005-02-02 | 126,75 | 7.125.200 | 129,75 | 126,50 | 128,50 | 00:00:00 | | 2005-02-03 | 127,25 | 7.336.000 | 128,00 | 125,00 | 127,00 | 00:00:00 | | 2005-02-04 | 128,50 | 6.157.100 | 129,00 | 127,50 | 128,25 | 00:00:00 | | 2005-02-07 | 130,50 | 7.786.600 | 131,00 | 129,50 | 129,75 | 00:00:00 | | 2005-02-08 | 133,50 | 8.427.000 | 133,75 | 130,00 | 130,25 | 00:00:00 | | 2005-02-09 | 133,75 | 10.305.100 | 134,75 | 132,75 | 132,75 | 00:00:00 | | 2005-02-10 | 134,25 | 7.808.000 | 135,00 | 133,25 | 133,50 | 00:00:00 | | 2005-02-11 | 135,25 | 3.456.800 | 135,25 | 133,75 | 134,00 | 00:00:00 | | 2005-02-14 | 134,75 | 4.133.800 | 135,25 | 134,00 | 134,75 | 00:00:00 | | 2005-02-15 | 135,75 | 3.944.200 | 135,75 | 134,25 | 135,00 | 00:00:00 | | 2005-02-16 | 136,50 | 8.354.800 | 136,75 | 135,25 | 135,75 | 00:00:00 | | 2005-02-17 | 138,50 | 12.684.200 | 140,25 | 136,00 | 136,75 | 00:00:00 | | 2005-02-18 | 138,00 | 5.163.200 | 139,50 | 137,75 | 138,50 | 00:00:00 | | 2005-02-21 | 137,25 | 3.690.500 | 138,00 | 136,25 | 138,00 | 00:00:00 | | 2005-02-22 | 137,00 | 4.162.500 | 137,75 | 135,50 | 137,25 | 00:00:00 | | 2005-02-23 | 136,50 | 3.059.800 | 137,00 | 135,00 | 137,00 | 00:00:00 | | 2005-02-24 | 137,75 | 2.851.700 | 138,25 | 136,50 | 137,50 | 00:00:00 | | 2005-02-25 | 140,25 | 11.818.500 | 140,75 | 138,25 | 138,50 | 00:00:00 | | 2005-02-28 | 141,75 | 11.149.700 | 142,50 | 140,25 | 140,50 | 00:00:00 | | 2005-03-01 | 142,25 | 6.944.200 | 142,75 | 141,50 | 142,00 | 00:00:00 | | 2005-03-02 | 141,00 | 5.086.600 | 142,50 | 140,00 | 142,50 | 00:00:00 | | 2005-03-03 | 139,50 | 6.997.500 | 141,00 | 139,50 | 141,00 | 00:00:00 | | 2005-03-04 | 140,00 | 5.820.500 | 140,25 | 139,00 | 139,75 | 00:00:00 | | 2005-03-07 | 140,25 | 2.066.700 | 140,75 | 139,75 | 139,75 | 00:00:00 | | 2005-03-08 | 140,50 | 6.074.000 | 140,75 | 139,50 | 140,50 | 00:00:00 | | 2005-03-09 | 138,75 | 5.258.700 | 141,00 | 137,50 | 141,00 | 00:00:00 | | 2005-03-10 | 138,50 | 4.533.100 | 139,00 | 137,50 | 138,00 | 00:00:00 | | 2005-03-11 | 141,00 | 5.022.800 | 141,50 | 138,50 | 138,50 | 00:00:00 | | 2005-03-14 | 138,75 | 3.210.000 | 141,00 | 138,50 | 141,00 | 00:00:00 | | 2005-03-15 | 138,75 | 6.482.300 | 139,25 | 137,75 | 139,25 | 00:00:00 | | 2005-03-16 | 137,00 | 4.705.100 | 138,75 | 136,25 | 138,25 | 00:00:00 | | 2005-03-17 | 137,00 | 9.003.000 | 137,50 | 135,75 | 136,50 | 00:00:00 | | 2005-03-18 | 136,25 | 7.749.000 | 137,50 | 135,50 | 137,50 | 00:00:00 | | 2005-03-21 | 136,50 | 3.238.000 | 136,75 | 136,00 | 136,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
