|
 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 | | 2000-12-04 | 155,75 | 0 | 155,75 | 155,75 | 155,75 | 00:00:00 | | 2000-12-05 | 155,00 | 0 | 155,00 | 155,00 | 155,00 | 00:00:00 | | 2000-12-06 | 155,50 | 0 | 155,50 | 155,50 | 155,50 | 00:00:00 | | 2000-12-07 | 157,00 | 0 | 157,00 | 157,00 | 157,00 | 00:00:00 | | 2000-12-08 | 165,00 | 0 | 165,00 | 165,00 | 165,00 | 00:00:00 | | 2000-12-11 | 155,00 | 0 | 155,00 | 155,00 | 155,00 | 00:00:00 | | 2000-12-12 | 158,50 | 0 | 158,50 | 158,50 | 158,50 | 00:00:00 | | 2000-12-13 | 156,00 | 0 | 156,00 | 156,00 | 156,00 | 00:00:00 | | 2000-12-14 | 157,00 | 0 | 157,00 | 157,00 | 157,00 | 00:00:00 | | 2000-12-15 | 155,00 | 0 | 155,00 | 155,00 | 155,00 | 00:00:00 | | 2000-12-18 | 162,25 | 0 | 162,25 | 162,25 | 162,25 | 00:00:00 | | 2000-12-19 | 161,50 | 0 | 161,50 | 161,50 | 161,50 | 00:00:00 | | 2000-12-20 | 160,00 | 0 | 160,00 | 160,00 | 160,00 | 00:00:00 | | 2000-12-21 | 163,50 | 0 | 163,50 | 163,50 | 163,50 | 00:00:00 | | 2000-12-22 | 165,00 | 780.000 | 165,00 | 165,00 | 165,00 | 00:00:00 | | 2000-12-25 | 165,00 | 0 | 165,00 | 165,00 | 165,00 | 00:00:00 | | 2000-12-26 | 165,00 | 0 | 165,00 | 165,00 | 165,00 | 00:00:00 | | 2000-12-27 | 170,00 | 0 | 170,00 | 170,00 | 170,00 | 00:00:00 | | 2000-12-28 | 169,50 | 0 | 169,50 | 169,50 | 169,50 | 00:00:00 | | 2000-12-29 | 166,00 | 0 | 166,00 | 166,00 | 166,00 | 00:00:00 | | 2001-01-01 | 166,00 | 0 | 166,00 | 166,00 | 166,00 | 00:00:00 | | 2001-01-02 | 163,50 | 0 | 163,50 | 163,50 | 163,50 | 00:00:00 | | 2001-01-03 | 159,25 | 0 | 159,25 | 159,25 | 159,25 | 00:00:00 | | 2001-01-04 | 164,00 | 0 | 164,00 | 164,00 | 164,00 | 00:00:00 | | 2001-01-05 | 166,75 | 0 | 166,75 | 166,75 | 166,75 | 00:00:00 | | 2001-01-08 | 162,75 | 0 | 162,75 | 162,75 | 162,75 | 00:00:00 | | 2001-01-09 | 159,25 | 0 | 159,25 | 159,25 | 159,25 | 00:00:00 | | 2001-01-10 | 158,25 | 0 | 158,25 | 158,25 | 158,25 | 00:00:00 | | 2001-01-11 | 158,00 | 0 | 158,00 | 158,00 | 158,00 | 00:00:00 | | 2001-01-12 | 157,50 | 0 | 157,50 | 157,50 | 157,50 | 00:00:00 | | 2001-01-15 | 159,25 | 0 | 159,25 | 159,25 | 159,25 | 00:00:00 | | 2001-01-16 | 157,75 | 0 | 157,75 | 157,75 | 157,75 | 00:00:00 | | 2001-01-17 | 161,00 | 0 | 161,00 | 161,00 | 161,00 | 00:00:00 | | 2001-01-18 | 164,25 | 0 | 164,25 | 164,25 | 164,25 | 00:00:00 | | 2001-01-19 | 165,00 | 0 | 165,00 | 165,00 | 165,00 | 00:00:00 | | 2001-01-22 | 163,50 | 0 | 163,50 | 163,50 | 163,50 | 00:00:00 | | 2001-01-23 | 163,00 | 0 | 163,00 | 163,00 | 163,00 | 00:00:00 | | 2001-01-24 | 165,00 | 0 | 165,00 | 165,00 | 165,00 | 00:00:00 | | 2001-01-25 | 162,50 | 0 | 162,50 | 162,50 | 162,50 | 00:00:00 | | 2001-01-26 | 165,50 | 0 | 165,50 | 165,50 | 165,50 | 00:00:00 | | 2001-01-29 | 167,50 | 0 | 167,50 | 167,50 | 167,50 | 00:00:00 | | 2001-01-30 | 177,00 | 0 | 177,00 | 177,00 | 177,00 | 00:00:00 | | 2001-01-31 | 175,50 | 0 | 175,50 | 175,50 | 175,50 | 00:00:00 | | 2001-02-01 | 172,50 | 0 | 172,50 | 172,50 | 172,50 | 00:00:00 | | 2001-02-02 | 176,00 | 0 | 176,00 | 176,00 | 176,00 | 00:00:00 | | 2001-02-05 | 173,50 | 0 | 173,50 | 173,50 | 173,50 | 00:00:00 | | 2001-02-06 | 175,50 | 0 | 175,50 | 175,50 | 175,50 | 00:00:00 | | 2001-02-07 | 173,00 | 0 | 173,00 | 173,00 | 173,00 | 00:00:00 | | 2001-02-08 | 170,00 | 0 | 170,00 | 170,00 | 170,00 | 00:00:00 | | 2001-02-09 | 166,00 | 0 | 166,00 | 166,00 | 166,00 | 00:00:00 | | 2001-02-12 | 173,00 | 0 | 173,00 | 173,00 | 173,00 | 00:00:00 | | 2001-02-13 | 171,50 | 694.500 | 171,50 | 171,50 | 171,50 | 00:00:00 | | 2001-02-14 | 171,00 | 0 | 171,00 | 171,00 | 171,00 | 00:00:00 | | 2001-02-15 | 172,00 | 0 | 172,00 | 172,00 | 172,00 | 00:00:00 | | 2001-02-16 | 169,00 | 0 | 169,00 | 169,00 | 169,00 | 00:00:00 | | 2001-02-19 | 169,75 | 0 | 169,75 | 169,75 | 169,75 | 00:00:00 | | 2001-02-20 | 170,00 | 0 | 170,00 | 170,00 | 170,00 | 00:00:00 | | 2001-02-21 | 167,00 | 0 | 167,00 | 167,00 | 167,00 | 00:00:00 | | 2001-02-22 | 167,00 | 1.283.600 | 167,00 | 167,00 | 167,00 | 00:00:00 | | 2001-02-23 | 165,00 | 0 | 165,00 | 165,00 | 165,00 | 00:00:00 | | 2001-02-26 | 167,75 | 0 | 167,75 | 167,75 | 167,75 | 00:00:00 | | 2001-02-27 | 162,00 | 0 | 162,00 | 162,00 | 162,00 | 00:00:00 | | 2001-02-28 | 162,50 | 0 | 162,50 | 162,50 | 162,50 | 00:00:00 | | 2001-03-01 | 160,00 | 0 | 160,00 | 160,00 | 160,00 | 00:00:00 | | 2001-03-02 | 159,00 | 3.960.900 | 159,00 | 159,00 | 159,00 | 00:00:00 | | 2001-03-05 | 160,00 | 0 | 160,00 | 160,00 | 160,00 | 00:00:00 | | 2001-03-06 | 161,00 | 5.792.500 | 161,00 | 161,00 | 161,00 | 00:00:00 | | 2001-03-07 | 162,25 | 0 | 162,25 | 162,25 | 162,25 | 00:00:00 | | 2001-03-08 | 165,50 | 0 | 165,50 | 165,50 | 165,50 | 00:00:00 | | 2001-03-09 | 165,50 | 2.628.700 | 165,50 | 165,50 | 165,50 | 00:00:00 | | 2001-03-12 | 163,00 | 0 | 163,00 | 163,00 | 163,00 | 00:00:00 | | 2001-03-13 | 159,00 | 0 | 159,00 | 159,00 | 159,00 | 00:00:00 | | 2001-03-14 | 153,00 | 0 | 153,00 | 153,00 | 153,00 | 00:00:00 | | 2001-03-15 | 153,00 | 7.371.400 | 153,00 | 153,00 | 153,00 | 00:00:00 | | 2001-03-16 | 152,25 | 0 | 152,25 | 152,25 | 152,25 | 00:00:00 | | 2001-03-19 | 153,00 | 0 | 153,00 | 153,00 | 153,00 | 00:00:00 | | 2001-03-20 | 153,00 | 0 | 153,00 | 153,00 | 153,00 | 00:00:00 | | 2001-03-21 | 149,00 | 0 | 149,00 | 149,00 | 149,00 | 00:00:00 | | 2001-03-22 | 139,00 | 0 | 139,00 | 139,00 | 139,00 | 00:00:00 | | 2001-03-23 | 145,00 | 0 | 145,00 | 145,00 | 145,00 | 00:00:00 | | 2001-03-26 | 150,00 | 0 | 150,00 | 150,00 | 150,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
