|
 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 | | 2005-07-11 | 124,50 | 16.548.800 | 125,00 | 122,25 | 123,00 | 00:00:00 | | 2005-07-12 | 127,75 | 25.228.300 | 128,25 | 124,50 | 124,50 | 00:00:00 | | 2005-07-13 | 127,50 | 5.250.800 | 128,25 | 126,50 | 128,00 | 00:00:00 | | 2005-07-14 | 128,00 | 23.805.400 | 128,50 | 123,75 | 128,25 | 00:00:00 | | 2005-07-15 | 128,25 | 16.099.700 | 129,00 | 127,50 | 128,00 | 00:00:00 | | 2005-07-18 | 127,50 | 34.072.400 | 128,25 | 127,00 | 128,25 | 00:00:00 | | 2005-07-19 | 128,50 | 21.141.300 | 129,75 | 127,25 | 127,25 | 00:00:00 | | 2005-07-20 | 130,50 | 20.603.300 | 131,25 | 128,25 | 129,25 | 00:00:00 | | 2005-07-21 | 130,25 | 15.502.600 | 133,00 | 130,00 | 130,50 | 00:00:00 | | 2005-07-22 | 129,50 | 14.885.000 | 130,50 | 128,50 | 130,25 | 00:00:00 | | 2005-07-25 | 129,50 | 5.719.900 | 129,75 | 128,50 | 129,00 | 00:00:00 | | 2005-07-26 | 128,50 | 15.217.700 | 129,50 | 128,00 | 128,50 | 00:00:00 | | 2005-07-27 | 130,50 | 24.806.100 | 130,75 | 129,25 | 129,50 | 00:00:00 | | 2005-07-28 | 130,25 | 14.018.900 | 131,50 | 130,00 | 131,00 | 00:00:00 | | 2005-07-29 | 130,50 | 22.583.700 | 131,00 | 130,00 | 130,25 | 00:00:00 | | 2005-08-01 | 130,00 | 35.464.600 | 130,75 | 129,50 | 130,25 | 00:00:00 | | 2005-08-02 | 131,00 | 56.638.400 | 132,50 | 130,25 | 130,25 | 00:00:00 | | 2005-08-03 | 130,25 | 17.174.400 | 131,75 | 130,00 | 131,25 | 00:00:00 | | 2005-08-04 | 130,25 | 13.396.800 | 131,75 | 130,25 | 130,75 | 00:00:00 | | 2005-08-05 | 130,00 | 10.936.500 | 137,00 | 130,00 | 130,25 | 00:00:00 | | 2005-08-08 | 130,00 | 3.558.800 | 130,75 | 129,50 | 130,00 | 00:00:00 | | 2005-08-09 | 130,75 | 36.511.200 | 132,25 | 128,25 | 130,25 | 00:00:00 | | 2005-08-10 | 134,00 | 46.070.400 | 138,00 | 130,25 | 130,25 | 00:00:00 | | 2005-08-11 | 134,25 | 20.025.100 | 135,25 | 131,75 | 134,00 | 00:00:00 | | 2005-08-12 | 135,50 | 14.760.700 | 136,25 | 134,75 | 135,25 | 00:00:00 | | 2005-08-15 | 134,00 | 14.553.600 | 135,50 | 134,00 | 135,50 | 00:00:00 | | 2005-08-16 | 134,50 | 10.218.900 | 135,50 | 134,00 | 134,00 | 00:00:00 | | 2005-08-17 | 133,00 | 20.707.300 | 134,50 | 132,25 | 133,50 | 00:00:00 | | 2005-08-18 | 132,00 | 12.240.300 | 133,50 | 131,25 | 133,00 | 00:00:00 | | 2005-08-19 | 133,50 | 24.829.600 | 134,25 | 132,00 | 132,00 | 00:00:00 | | 2005-08-22 | 135,00 | 7.249.800 | 135,50 | 133,25 | 133,25 | 00:00:00 | | 2005-08-23 | 136,50 | 22.997.300 | 136,50 | 134,50 | 135,00 | 00:00:00 | | 2005-08-24 | 136,25 | 34.997.900 | 136,75 | 134,50 | 136,50 | 00:00:00 | | 2005-08-25 | 136,25 | 29.824.600 | 137,00 | 135,25 | 135,25 | 00:00:00 | | 2005-08-26 | 136,00 | 13.064.900 | 138,00 | 135,75 | 135,75 | 00:00:00 | | 2005-08-29 | 136,00 | 0 | 136,00 | 136,00 | 136,00 | 00:00:00 | | 2005-08-30 | 138,50 | 39.716.800 | 139,25 | 134,00 | 136,00 | 00:00:00 | | 2005-08-31 | 141,25 | 60.251.300 | 141,75 | 138,25 | 138,25 | 00:00:00 | | 2005-09-01 | 144,50 | 53.059.100 | 144,75 | 141,25 | 141,25 | 00:00:00 | | 2005-09-02 | 141,25 | 160.246.400 | 147,25 | 140,25 | 144,00 | 00:00:00 | | 2005-09-05 | 141,50 | 65.398.600 | 142,00 | 138,50 | 142,00 | 00:00:00 | | 2005-09-06 | 141,75 | 37.804.700 | 142,00 | 140,25 | 141,00 | 00:00:00 | | 2005-09-07 | 142,00 | 30.561.700 | 143,50 | 141,25 | 142,00 | 00:00:00 | | 2005-09-08 | 140,50 | 40.191.100 | 142,25 | 140,50 | 142,00 | 00:00:00 | | 2005-09-09 | 140,25 | 34.922.100 | 141,25 | 139,50 | 140,75 | 00:00:00 | | 2005-09-12 | 140,00 | 38.328.400 | 141,00 | 138,75 | 141,00 | 00:00:00 | | 2005-09-13 | 138,00 | 25.145.400 | 140,00 | 137,75 | 140,00 | 00:00:00 | | 2005-09-14 | 137,75 | 10.962.500 | 138,00 | 133,00 | 138,00 | 00:00:00 | | 2005-09-15 | 137,25 | 47.753.500 | 138,50 | 136,50 | 138,00 | 00:00:00 | | 2005-09-16 | 137,00 | 47.575.200 | 137,50 | 135,75 | 137,25 | 00:00:00 | | 2005-09-19 | 135,75 | 9.850.800 | 137,00 | 135,25 | 136,50 | 00:00:00 | | 2005-09-20 | 135,75 | 32.272.600 | 136,75 | 134,75 | 136,50 | 00:00:00 | | 2005-09-21 | 134,00 | 23.935.200 | 137,00 | 133,75 | 133,75 | 00:00:00 | | 2005-09-22 | 137,75 | 55.458.100 | 138,75 | 133,50 | 134,00 | 00:00:00 | | 2005-09-23 | 134,50 | 43.682.100 | 138,25 | 134,00 | 137,75 | 00:00:00 | | 2005-09-26 | 135,25 | 57.073.200 | 135,75 | 133,75 | 135,50 | 00:00:00 | | 2005-09-27 | 135,75 | 60.629.600 | 136,25 | 134,50 | 134,50 | 00:00:00 | | 2005-09-28 | 136,75 | 32.551.000 | 137,00 | 135,75 | 136,50 | 00:00:00 | | 2005-09-29 | 137,25 | 20.272.600 | 137,50 | 135,75 | 135,75 | 00:00:00 | | 2005-09-30 | 138,75 | 29.581.100 | 138,75 | 137,50 | 138,25 | 00:00:00 | | 2005-10-03 | 138,00 | 15.338.400 | 138,75 | 137,00 | 138,50 | 00:00:00 | | 2005-10-04 | 138,75 | 18.522.400 | 139,00 | 137,50 | 138,50 | 00:00:00 | | 2005-10-05 | 137,50 | 24.966.600 | 138,75 | 137,25 | 138,50 | 00:00:00 | | 2005-10-06 | 137,50 | 68.144.200 | 137,75 | 135,25 | 135,75 | 00:00:00 | | 2005-10-07 | 135,00 | 43.942.300 | 137,75 | 134,75 | 136,75 | 00:00:00 | | 2005-10-10 | 134,75 | 24.988.700 | 135,75 | 134,50 | 134,75 | 00:00:00 | | 2005-10-11 | 134,75 | 40.269.200 | 135,50 | 134,00 | 134,50 | 00:00:00 | | 2005-10-12 | 136,25 | 33.940.400 | 137,00 | 133,25 | 133,50 | 00:00:00 | | 2005-10-13 | 134,50 | 37.460.600 | 136,50 | 134,25 | 136,25 | 00:00:00 | | 2005-10-14 | 134,50 | 40.214.500 | 135,75 | 133,50 | 134,25 | 00:00:00 | | 2005-10-17 | 135,75 | 16.197.900 | 136,25 | 133,75 | 134,25 | 00:00:00 | | 2005-10-18 | 136,50 | 16.594.200 | 137,00 | 136,00 | 136,25 | 00:00:00 | | 2005-10-19 | 130,75 | 35.807.700 | 134,25 | 127,25 | 134,25 | 00:00:00 | | 2005-10-20 | 130,00 | 28.254.200 | 132,25 | 129,75 | 132,00 | 00:00:00 | | 2005-10-21 | 129,25 | 20.671.900 | 130,50 | 128,75 | 129,00 | 00:00:00 | | 2005-10-24 | 130,25 | 17.413.600 | 130,75 | 128,75 | 128,75 | 00:00:00 | | 2005-10-25 | 131,50 | 22.961.200 | 132,25 | 130,75 | 131,00 | 00:00:00 | | 2005-10-26 | 132,00 | 25.388.600 | 132,75 | 130,50 | 131,00 | 00:00:00 | | 2005-10-27 | 131,50 | 16.796.400 | 132,00 | 130,75 | 131,00 | 00:00:00 | | 2005-10-28 | 131,50 | 20.965.700 | 132,00 | 130,50 | 131,50 | 00:00:00 | | 2005-10-31 | 131,75 | 17.773.200 | 132,50 | 131,00 | 132,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
