|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-07-17 | 197,40 | 7.376.729 | 198,20 | 193,90 | 193,90 | 00:00:00 | | 2017-07-18 | 195,20 | 8.820.113 | 199,00 | 194,30 | 199,00 | 00:00:00 | | 2017-07-19 | 198,20 | 9.442.795 | 199,70 | 194,60 | 195,90 | 00:00:00 | | 2017-07-20 | 200,90 | 8.110.851 | 201,30 | 197,90 | 197,90 | 00:00:00 | | 2017-07-21 | 199,70 | 7.958.458 | 202,00 | 199,10 | 200,60 | 00:00:00 | | 2017-07-24 | 195,00 | 13.541.021 | 199,60 | 193,90 | 193,90 | 00:00:00 | | 2017-07-25 | 194,10 | 8.127.877 | 197,80 | 193,30 | 193,30 | 00:00:00 | | 2017-07-26 | 197,30 | 8.611.510 | 197,90 | 193,30 | 194,00 | 00:00:00 | | 2017-07-27 | 196,90 | 7.370.441 | 199,00 | 196,20 | 196,90 | 00:00:00 | | 2017-07-28 | 194,80 | 11.838.723 | 197,40 | 194,20 | 196,00 | 00:00:00 | | 2017-07-31 | 196,50 | 16.972.762 | 197,30 | 194,60 | 194,90 | 00:00:00 | | 2017-08-01 | 197,40 | 7.750.791 | 198,00 | 194,70 | 195,80 | 00:00:00 | | 2017-08-02 | 203,00 | 12.158.019 | 203,20 | 196,80 | 198,30 | 00:00:00 | | 2017-08-03 | 205,00 | 10.928.706 | 205,20 | 202,00 | 203,40 | 00:00:00 | | 2017-08-04 | 204,80 | 6.595.745 | 206,40 | 204,00 | 204,50 | 00:00:00 | | 2017-08-07 | 206,60 | 7.300.308 | 207,80 | 203,40 | 205,40 | 00:00:00 | | 2017-08-08 | 206,40 | 4.929.595 | 207,70 | 205,69 | 206,70 | 00:00:00 | | 2017-08-09 | 204,00 | 5.843.461 | 205,00 | 202,70 | 204,40 | 00:00:00 | | 2017-08-10 | 201,50 | 7.316.025 | 204,30 | 200,80 | 203,10 | 00:00:00 | | 2017-08-11 | 195,30 | 10.615.332 | 208,00 | 195,10 | 201,80 | 00:00:00 | | 2017-08-14 | 197,50 | 8.395.458 | 198,90 | 196,00 | 196,40 | 00:00:00 | | 2017-08-15 | 202,00 | 9.814.142 | 202,90 | 198,30 | 198,90 | 00:00:00 | | 2017-08-16 | 208,70 | 12.502.614 | 210,70 | 203,40 | 203,40 | 00:00:00 | | 2017-08-17 | 206,30 | 7.449.432 | 209,70 | 205,60 | 208,40 | 00:00:00 | | 2017-08-18 | 203,70 | 8.479.715 | 204,70 | 202,60 | 203,80 | 00:00:00 | | 2017-08-21 | 203,40 | 5.674.760 | 204,60 | 203,00 | 203,70 | 00:00:00 | | 2017-08-22 | 206,10 | 6.406.178 | 207,00 | 204,90 | 205,40 | 00:00:00 | | 2017-08-23 | 205,90 | 6.337.198 | 207,70 | 205,20 | 205,90 | 00:00:00 | | 2017-08-24 | 207,60 | 7.916.895 | 209,60 | 206,30 | 206,40 | 00:00:00 | | 2017-08-25 | 210,10 | 8.144.152 | 212,00 | 207,80 | 207,80 | 00:00:00 | | 2017-08-29 | 208,50 | 7.860.724 | 210,30 | 205,90 | 210,30 | 00:00:00 | | 2017-08-30 | 205,90 | 6.780.111 | 210,50 | 205,90 | 209,80 | 00:00:00 | | 2017-08-31 | 207,50 | 6.823.324 | 208,10 | 206,40 | 206,60 | 00:00:00 | | 2017-09-01 | 207,90 | 5.750.287 | 209,00 | 206,70 | 208,00 | 00:00:00 | | 2017-09-04 | 205,40 | 5.663.283 | 208,50 | 205,20 | 206,80 | 00:00:00 | | 2017-09-05 | 204,50 | 6.065.233 | 206,90 | 204,50 | 205,60 | 00:00:00 | | 2017-09-06 | 201,10 | 8.908.906 | 203,70 | 201,00 | 203,70 | 00:00:00 | | 2017-09-07 | 200,10 | 8.884.310 | 202,20 | 199,70 | 201,80 | 00:00:00 | | 2017-09-08 | 200,40 | 4.947.649 | 200,60 | 198,70 | 199,30 | 00:00:00 | | 2017-09-11 | 200,10 | 8.247.399 | 203,80 | 199,40 | 201,70 | 00:00:00 | | 2017-09-12 | 200,60 | 8.036.422 | 202,60 | 200,10 | 201,60 | 00:00:00 | | 2017-09-13 | 198,70 | 9.656.538 | 200,80 | 198,50 | 200,80 | 00:00:00 | | 2017-09-14 | 197,50 | 9.957.866 | 199,80 | 196,00 | 199,80 | 00:00:00 | | 2017-09-15 | 193,70 | 13.993.661 | 197,60 | 193,60 | 197,60 | 00:00:00 | | 2017-09-18 | 196,50 | 7.532.570 | 197,30 | 194,80 | 195,30 | 00:00:00 | | 2017-09-19 | 196,50 | 5.979.410 | 196,90 | 195,20 | 196,10 | 00:00:00 | | 2017-09-20 | 197,60 | 9.686.341 | 199,70 | 196,10 | 197,10 | 00:00:00 | | 2017-09-21 | 193,10 | 9.128.389 | 195,70 | 192,90 | 194,10 | 00:00:00 | | 2017-09-22 | 195,20 | 6.812.277 | 195,50 | 192,20 | 193,20 | 00:00:00 | | 2017-09-25 | 192,80 | 3.629.340 | 194,70 | 192,66 | 194,70 | 00:00:00 | | 2017-09-26 | 191,60 | 7.844.848 | 193,81 | 191,10 | 192,60 | 00:00:00 | | 2017-09-27 | 192,00 | 7.436.372 | 193,50 | 191,10 | 191,90 | 00:00:00 | | 2017-09-28 | 191,00 | 12.808.111 | 192,10 | 189,50 | 191,90 | 00:00:00 | | 2017-09-29 | 194,20 | 8.409.226 | 194,39 | 190,70 | 191,80 | 00:00:00 | | 2017-10-02 | 193,10 | 14.224.764 | 194,40 | 192,90 | 193,90 | 00:00:00 | | 2017-10-03 | 193,20 | 6.551.114 | 194,00 | 192,06 | 192,50 | 00:00:00 | | 2017-10-04 | 192,50 | 6.747.822 | 194,30 | 191,30 | 193,00 | 00:00:00 | | 2017-10-05 | 193,40 | 5.915.880 | 193,90 | 192,32 | 192,40 | 00:00:00 | | 2017-10-06 | 196,20 | 9.008.644 | 199,14 | 193,39 | 194,70 | 00:00:00 | | 2017-10-09 | 194,90 | 11.885.227 | 196,20 | 194,60 | 195,40 | 00:00:00 | | 2017-10-10 | 194,80 | 5.833.886 | 195,90 | 194,20 | 195,00 | 00:00:00 | | 2017-10-11 | 196,30 | 8.222.298 | 197,30 | 194,80 | 195,80 | 00:00:00 | | 2017-10-12 | 199,60 | 7.324.203 | 200,10 | 196,20 | 196,20 | 00:00:00 | | 2017-10-13 | 200,90 | 8.599.718 | 202,10 | 197,90 | 198,60 | 00:00:00 | | 2017-10-16 | 200,90 | 8.388.953 | 202,30 | 200,40 | 200,40 | 00:00:00 | | 2017-10-17 | 198,20 | 6.598.542 | 201,70 | 198,20 | 201,10 | 00:00:00 | | 2017-10-18 | 198,70 | 5.497.763 | 200,00 | 198,10 | 199,50 | 00:00:00 | | 2017-10-19 | 196,70 | 11.364.539 | 198,90 | 196,10 | 198,80 | 00:00:00 | | 2017-10-20 | 197,20 | 5.519.012 | 198,00 | 196,70 | 197,20 | 00:00:00 | | 2017-10-23 | 195,30 | 3.828.189 | 196,90 | 194,90 | 196,00 | 00:00:00 | | 2017-10-24 | 194,90 | 6.114.533 | 195,10 | 193,90 | 194,50 | 00:00:00 | | 2017-10-25 | 190,40 | 7.936.683 | 195,60 | 189,87 | 195,10 | 00:00:00 | | 2017-10-26 | 188,10 | 13.375.032 | 191,20 | 185,50 | 190,40 | 00:00:00 | | 2017-10-27 | 188,50 | 8.915.784 | 189,60 | 186,90 | 189,30 | 00:00:00 | | 2017-10-30 | 188,00 | 7.226.297 | 188,70 | 186,80 | 188,70 | 00:00:00 | | 2017-10-31 | 191,00 | 11.404.243 | 191,20 | 187,00 | 188,60 | 00:00:00 | | 2017-11-01 | 191,60 | 13.625.557 | 193,70 | 191,00 | 191,40 | 00:00:00 | | 2017-11-02 | 194,90 | 12.482.388 | 196,50 | 191,50 | 192,80 | 00:00:00 | | 2017-11-03 | 193,40 | 7.408.911 | 196,20 | 193,10 | 195,50 | 00:00:00 | | 2017-11-06 | 192,90 | 7.740.764 | 194,30 | 192,00 | 192,60 | 00:00:00 | | 2017-11-07 | 190,00 | 11.146.647 | 193,60 | 189,60 | 193,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
