|
 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 | | 2005-10-31 | 131,75 | 17.773.200 | 132,50 | 131,00 | 132,00 | 00:00:00 | | 2005-11-01 | 131,00 | 44.463.600 | 131,25 | 130,25 | 131,00 | 00:00:00 | | 2005-11-02 | 133,50 | 29.027.600 | 138,00 | 131,00 | 131,50 | 00:00:00 | | 2005-11-03 | 136,00 | 30.939.700 | 136,50 | 133,25 | 134,00 | 00:00:00 | | 2005-11-04 | 138,25 | 27.845.500 | 138,25 | 135,25 | 136,25 | 00:00:00 | | 2005-11-07 | 138,00 | 20.096.600 | 139,25 | 137,00 | 138,50 | 00:00:00 | | 2005-11-08 | 136,00 | 18.223.300 | 138,50 | 135,75 | 138,00 | 00:00:00 | | 2005-11-09 | 135,00 | 17.499.200 | 137,00 | 134,50 | 137,00 | 00:00:00 | | 2005-11-10 | 136,25 | 21.765.600 | 136,50 | 134,00 | 135,50 | 00:00:00 | | 2005-11-11 | 138,50 | 26.327.800 | 139,00 | 136,25 | 137,25 | 00:00:00 | | 2005-11-14 | 140,50 | 33.833.500 | 141,00 | 139,00 | 140,75 | 00:00:00 | | 2005-11-15 | 143,00 | 52.557.400 | 143,50 | 140,25 | 140,75 | 00:00:00 | | 2005-11-16 | 143,50 | 27.681.300 | 143,75 | 142,25 | 143,50 | 00:00:00 | | 2005-11-17 | 146,25 | 47.903.500 | 146,75 | 143,50 | 144,75 | 00:00:00 | | 2005-11-18 | 148,25 | 42.921.700 | 148,50 | 146,25 | 147,50 | 00:00:00 | | 2005-11-21 | 148,50 | 15.139.400 | 149,25 | 148,00 | 149,25 | 00:00:00 | | 2005-11-22 | 147,00 | 22.069.500 | 148,75 | 147,00 | 148,50 | 00:00:00 | | 2005-11-23 | 150,75 | 28.381.700 | 151,25 | 146,75 | 147,00 | 00:00:00 | | 2005-11-24 | 151,75 | 59.240.300 | 152,00 | 149,75 | 151,50 | 00:00:00 | | 2005-11-25 | 153,25 | 16.562.000 | 153,50 | 151,75 | 152,50 | 00:00:00 | | 2005-11-28 | 153,25 | 15.888.600 | 154,25 | 153,00 | 154,00 | 00:00:00 | | 2005-11-29 | 153,75 | 21.539.700 | 154,00 | 152,00 | 152,25 | 00:00:00 | | 2005-11-30 | 151,25 | 33.451.800 | 153,25 | 151,00 | 153,25 | 00:00:00 | | 2005-12-01 | 153,00 | 94.367.700 | 153,25 | 149,25 | 151,50 | 00:00:00 | | 2005-12-02 | 157,50 | 47.772.900 | 158,00 | 153,00 | 153,25 | 00:00:00 | | 2005-12-05 | 156,75 | 34.743.200 | 158,50 | 156,25 | 158,25 | 00:00:00 | | 2005-12-06 | 156,50 | 18.421.600 | 156,75 | 155,00 | 156,50 | 00:00:00 | | 2005-12-07 | 156,25 | 33.555.800 | 156,50 | 155,00 | 156,50 | 00:00:00 | | 2005-12-08 | 160,50 | 83.737.800 | 160,75 | 156,00 | 156,25 | 00:00:00 | | 2005-12-09 | 160,00 | 48.109.700 | 160,25 | 159,25 | 160,25 | 00:00:00 | | 2005-12-12 | 157,50 | 25.729.100 | 160,25 | 157,50 | 160,00 | 00:00:00 | | 2005-12-13 | 155,00 | 69.023.900 | 158,25 | 154,25 | 157,75 | 00:00:00 | | 2005-12-14 | 152,50 | 34.405.000 | 156,00 | 151,75 | 155,25 | 00:00:00 | | 2005-12-15 | 153,00 | 45.275.500 | 154,25 | 152,25 | 153,50 | 00:00:00 | | 2005-12-16 | 156,50 | 49.442.600 | 156,75 | 153,25 | 154,00 | 00:00:00 | | 2005-12-19 | 156,25 | 18.473.100 | 158,00 | 156,00 | 157,00 | 00:00:00 | | 2005-12-20 | 158,00 | 38.870.200 | 158,50 | 156,00 | 156,00 | 00:00:00 | | 2005-12-21 | 160,50 | 18.143.700 | 160,50 | 157,75 | 158,50 | 00:00:00 | | 2005-12-22 | 162,25 | 22.000.300 | 163,00 | 160,00 | 161,00 | 00:00:00 | | 2005-12-23 | 163,25 | 3.531.400 | 164,00 | 162,25 | 162,25 | 00:00:00 | | 2005-12-26 | 163,25 | 0 | 163,25 | 163,25 | 163,25 | 00:00:00 | | 2005-12-27 | 163,25 | 0 | 163,25 | 163,25 | 163,25 | 00:00:00 | | 2005-12-28 | 165,25 | 4.674.100 | 165,75 | 164,50 | 165,75 | 00:00:00 | | 2005-12-29 | 164,50 | 5.794.000 | 164,75 | 163,00 | 164,75 | 00:00:00 | | 2005-12-30 | 164,75 | 10.842.900 | 166,00 | 164,00 | 164,75 | 00:00:00 | | 2006-01-02 | 164,75 | 0 | 164,75 | 164,75 | 164,75 | 00:00:00 | | 2006-01-03 | 166,00 | 20.303.600 | 166,00 | 164,25 | 164,75 | 00:00:00 | | 2006-01-04 | 169,50 | 28.314.000 | 170,00 | 167,25 | 168,00 | 00:00:00 | | 2006-01-05 | 169,75 | 18.966.000 | 170,50 | 168,75 | 169,00 | 00:00:00 | | 2006-01-06 | 171,00 | 20.864.700 | 171,25 | 169,25 | 170,50 | 00:00:00 | | 2006-01-09 | 170,50 | 25.751.900 | 172,25 | 169,75 | 172,25 | 00:00:00 | | 2006-01-10 | 168,00 | 25.292.800 | 170,75 | 168,00 | 170,75 | 00:00:00 | | 2006-01-11 | 170,00 | 18.431.200 | 170,50 | 168,00 | 168,25 | 00:00:00 | | 2006-01-12 | 172,00 | 55.933.300 | 172,00 | 170,00 | 170,75 | 00:00:00 | | 2006-01-13 | 175,00 | 40.943.300 | 175,75 | 171,25 | 172,00 | 00:00:00 | | 2006-01-16 | 176,50 | 23.576.400 | 177,75 | 175,50 | 176,00 | 00:00:00 | | 2006-01-17 | 175,50 | 24.781.800 | 176,25 | 170,50 | 176,25 | 00:00:00 | | 2006-01-18 | 173,75 | 24.600.900 | 174,00 | 172,50 | 172,75 | 00:00:00 | | 2006-01-19 | 179,00 | 69.616.700 | 180,50 | 175,25 | 175,25 | 00:00:00 | | 2006-01-20 | 179,25 | 24.683.500 | 181,25 | 178,50 | 178,50 | 00:00:00 | | 2006-01-23 | 178,75 | 25.868.700 | 179,00 | 176,75 | 178,00 | 00:00:00 | | 2006-01-24 | 178,25 | 24.704.400 | 179,75 | 178,00 | 178,75 | 00:00:00 | | 2006-01-25 | 180,75 | 31.845.700 | 180,75 | 178,75 | 179,00 | 00:00:00 | | 2006-01-26 | 183,25 | 29.087.400 | 184,00 | 180,50 | 181,50 | 00:00:00 | | 2006-01-27 | 186,00 | 18.431.600 | 186,00 | 183,75 | 184,00 | 00:00:00 | | 2006-01-30 | 190,00 | 30.700.100 | 191,00 | 186,00 | 186,00 | 00:00:00 | | 2006-01-31 | 192,50 | 37.022.500 | 194,00 | 190,00 | 190,75 | 00:00:00 | | 2006-02-01 | 190,75 | 57.204.400 | 192,75 | 189,75 | 192,00 | 00:00:00 | | 2006-02-02 | 190,25 | 45.435.700 | 192,50 | 189,75 | 190,75 | 00:00:00 | | 2006-02-03 | 189,75 | 31.499.900 | 191,25 | 189,00 | 190,00 | 00:00:00 | | 2006-02-06 | 191,50 | 84.197.200 | 191,75 | 189,25 | 189,75 | 00:00:00 | | 2006-02-07 | 194,00 | 229.616.000 | 195,75 | 192,50 | 194,00 | 00:00:00 | | 2006-02-08 | 185,00 | 125.634.000 | 192,25 | 185,00 | 192,00 | 00:00:00 | | 2006-02-09 | 182,00 | 200.492.300 | 187,00 | 181,00 | 185,75 | 00:00:00 | | 2006-02-10 | 179,75 | 92.362.800 | 185,25 | 179,25 | 182,75 | 00:00:00 | | 2006-02-13 | 178,00 | 34.320.800 | 182,25 | 177,50 | 180,25 | 00:00:00 | | 2006-02-14 | 181,75 | 91.150.400 | 181,75 | 178,00 | 179,25 | 00:00:00 | | 2006-02-15 | 187,75 | 97.336.200 | 188,00 | 181,50 | 181,50 | 00:00:00 | | 2006-02-16 | 188,00 | 65.375.900 | 189,00 | 187,50 | 188,75 | 00:00:00 | | 2006-02-17 | 190,25 | 58.286.800 | 191,00 | 186,75 | 188,00 | 00:00:00 | | 2006-02-20 | 192,25 | 38.652.700 | 192,25 | 190,00 | 192,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
