|
 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 | | 2002-02-25 | 93,00 | 0 | 93,50 | 91,00 | 93,00 | 00:00:00 | | 2002-02-26 | 93,75 | 0 | 94,50 | 93,11 | 93,75 | 00:00:00 | | 2002-02-27 | 93,75 | 0 | 96,56 | 93,36 | 93,75 | 00:00:00 | | 2002-02-28 | 94,00 | 9.190.300 | 94,66 | 92,36 | 94,00 | 00:00:00 | | 2002-03-01 | 95,25 | 0 | 98,25 | 91,25 | 95,25 | 00:00:00 | | 2002-03-04 | 101,50 | 0 | 101,50 | 96,11 | 101,50 | 00:00:00 | | 2002-03-05 | 99,75 | 0 | 102,00 | 99,00 | 99,75 | 00:00:00 | | 2002-03-06 | 102,00 | 0 | 102,00 | 99,59 | 102,00 | 00:00:00 | | 2002-03-07 | 103,00 | 0 | 103,94 | 101,36 | 103,00 | 00:00:00 | | 2002-03-08 | 103,00 | 0 | 103,00 | 98,25 | 103,00 | 00:00:00 | | 2002-03-11 | 102,50 | 0 | 102,50 | 102,00 | 102,50 | 00:00:00 | | 2002-03-12 | 102,25 | 0 | 103,00 | 102,25 | 102,25 | 00:00:00 | | 2002-03-13 | 100,25 | 0 | 101,75 | 99,25 | 100,25 | 00:00:00 | | 2002-03-14 | 102,00 | 0 | 102,50 | 99,50 | 102,00 | 00:00:00 | | 2002-03-15 | 103,00 | 0 | 103,25 | 103,00 | 103,00 | 00:00:00 | | 2002-03-18 | 103,50 | 0 | 104,00 | 101,00 | 103,50 | 00:00:00 | | 2002-03-19 | 100,25 | 0 | 103,76 | 100,25 | 100,25 | 00:00:00 | | 2002-03-20 | 102,00 | 19.393.000 | 102,50 | 97,37 | 102,00 | 00:00:00 | | 2002-03-21 | 102,75 | 0 | 103,25 | 101,50 | 102,75 | 00:00:00 | | 2002-03-22 | 102,50 | 0 | 103,75 | 101,50 | 102,50 | 00:00:00 | | 2002-03-25 | 103,00 | 0 | 104,00 | 103,00 | 103,00 | 00:00:00 | | 2002-03-26 | 102,50 | 20.875.200 | 103,00 | 101,00 | 102,50 | 00:00:00 | | 2002-03-27 | 100,50 | 0 | 102,50 | 100,50 | 100,50 | 00:00:00 | | 2002-03-28 | 102,00 | 0 | 102,75 | 100,05 | 102,00 | 00:00:00 | | 2002-03-29 | 102,00 | 0 | 102,00 | 102,00 | 102,00 | 00:00:00 | | 2002-04-01 | 102,00 | 0 | 102,00 | 102,00 | 102,00 | 00:00:00 | | 2002-04-02 | 103,50 | 0 | 104,11 | 102,25 | 103,50 | 00:00:00 | | 2002-04-03 | 103,50 | 0 | 104,75 | 103,00 | 103,50 | 00:00:00 | | 2002-04-04 | 110,00 | 0 | 111,00 | 103,11 | 103,50 | 00:00:00 | | 2002-04-05 | 109,00 | 0 | 111,50 | 108,86 | 109,00 | 00:00:00 | | 2002-04-08 | 108,75 | 0 | 112,00 | 108,11 | 108,75 | 00:00:00 | | 2002-04-09 | 109,50 | 0 | 109,50 | 108,36 | 109,50 | 00:00:00 | | 2002-04-10 | 111,00 | 0 | 113,25 | 108,25 | 111,00 | 00:00:00 | | 2002-04-11 | 110,75 | 0 | 111,50 | 110,36 | 110,75 | 00:00:00 | | 2002-04-12 | 112,00 | 0 | 112,00 | 110,75 | 112,00 | 00:00:00 | | 2002-04-15 | 113,00 | 0 | 113,50 | 112,00 | 113,00 | 00:00:00 | | 2002-04-16 | 112,50 | 0 | 113,81 | 111,25 | 112,50 | 00:00:00 | | 2002-04-17 | 110,00 | 0 | 111,09 | 108,11 | 110,00 | 00:00:00 | | 2002-04-18 | 108,00 | 0 | 110,25 | 107,00 | 108,00 | 00:00:00 | | 2002-04-19 | 108,25 | 0 | 108,88 | 108,25 | 108,25 | 00:00:00 | | 2002-04-22 | 109,00 | 4.466.600 | 109,75 | 107,31 | 109,00 | 00:00:00 | | 2002-04-23 | 110,75 | 0 | 111,00 | 107,11 | 110,75 | 00:00:00 | | 2002-04-24 | 112,25 | 0 | 113,40 | 110,00 | 112,25 | 00:00:00 | | 2002-04-25 | 110,25 | 0 | 112,25 | 107,41 | 110,25 | 00:00:00 | | 2002-04-26 | 111,25 | 0 | 111,75 | 108,00 | 111,25 | 00:00:00 | | 2002-04-29 | 108,25 | 0 | 111,78 | 107,00 | 108,25 | 00:00:00 | | 2002-04-30 | 109,50 | 0 | 110,39 | 107,10 | 109,50 | 00:00:00 | | 2002-05-01 | 108,75 | 0 | 108,75 | 108,75 | 108,75 | 00:00:00 | | 2002-05-02 | 111,00 | 0 | 111,75 | 108,44 | 111,00 | 00:00:00 | | 2002-05-03 | 111,00 | 0 | 113,75 | 109,11 | 111,00 | 00:00:00 | | 2002-05-06 | 111,00 | 0 | 111,00 | 111,00 | 111,00 | 00:00:00 | | 2002-05-07 | 114,00 | 0 | 119,00 | 107,00 | 114,00 | 00:00:00 | | 2002-05-08 | 115,50 | 0 | 116,27 | 112,75 | 115,50 | 00:00:00 | | 2002-05-09 | 115,00 | 0 | 115,50 | 114,36 | 115,00 | 00:00:00 | | 2002-05-10 | 115,25 | 0 | 115,75 | 114,00 | 115,25 | 00:00:00 | | 2002-05-13 | 118,75 | 0 | 119,00 | 115,00 | 118,75 | 00:00:00 | | 2002-05-14 | 117,50 | 0 | 120,75 | 117,11 | 117,50 | 00:00:00 | | 2002-05-15 | 118,00 | 17.923.500 | 119,00 | 117,11 | 118,00 | 00:00:00 | | 2002-05-16 | 118,75 | 0 | 119,00 | 117,00 | 118,75 | 00:00:00 | | 2002-05-17 | 117,50 | 0 | 119,25 | 115,00 | 117,50 | 00:00:00 | | 2002-05-20 | 117,25 | 0 | 119,00 | 115,56 | 117,25 | 00:00:00 | | 2002-05-21 | 117,25 | 0 | 119,00 | 117,00 | 117,25 | 00:00:00 | | 2002-05-22 | 115,75 | 0 | 118,00 | 115,36 | 115,75 | 00:00:00 | | 2002-05-23 | 116,25 | 0 | 116,50 | 113,50 | 116,25 | 00:00:00 | | 2002-05-24 | 117,00 | 0 | 117,00 | 115,25 | 117,00 | 00:00:00 | | 2002-05-27 | 117,00 | 0 | 117,50 | 114,20 | 117,00 | 00:00:00 | | 2002-05-28 | 115,25 | 0 | 118,00 | 114,20 | 115,25 | 00:00:00 | | 2002-05-29 | 114,00 | 0 | 116,75 | 112,50 | 114,00 | 00:00:00 | | 2002-05-30 | 108,50 | 0 | 109,75 | 105,00 | 108,50 | 00:00:00 | | 2002-05-31 | 108,00 | 0 | 110,50 | 105,00 | 108,00 | 00:00:00 | | 2002-06-03 | 108,00 | 0 | 108,00 | 108,00 | 108,00 | 00:00:00 | | 2002-06-04 | 108,00 | 0 | 108,00 | 108,00 | 108,00 | 00:00:00 | | 2002-06-05 | 107,75 | 0 | 110,00 | 106,25 | 107,75 | 00:00:00 | | 2002-06-06 | 107,50 | 0 | 108,50 | 106,36 | 107,50 | 00:00:00 | | 2002-06-07 | 106,25 | 0 | 106,97 | 105,36 | 106,25 | 00:00:00 | | 2002-06-10 | 107,00 | 0 | 107,60 | 105,25 | 107,00 | 00:00:00 | | 2002-06-11 | 105,75 | 6.633.200 | 106,75 | 105,25 | 105,75 | 00:00:00 | | 2002-06-12 | 103,00 | 0 | 105,50 | 102,11 | 103,00 | 00:00:00 | | 2002-06-13 | 99,75 | 0 | 103,25 | 99,50 | 99,75 | 00:00:00 | | 2002-06-14 | 95,00 | 0 | 101,75 | 94,00 | 95,00 | 00:00:00 | | 2002-06-17 | 97,50 | 0 | 98,00 | 95,50 | 97,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
