|
 Officemax Incorpo - [Ticker: OMX] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 OMX desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 39,88 | 253.800 | 41,12 | 39,19 | 41,12 | 00:00:00 | | 2000-01-04 | 39,31 | 414.000 | 41,62 | 38,94 | 40,12 | 00:00:00 | | 2000-01-05 | 40,88 | 457.900 | 41,50 | 39,88 | 40,00 | 00:00:00 | | 2000-01-06 | 42,69 | 454.800 | 42,94 | 40,88 | 40,88 | 00:00:00 | | 2000-01-07 | 41,38 | 426.600 | 43,31 | 41,31 | 42,56 | 00:00:00 | | 2000-01-10 | 42,06 | 362.600 | 42,88 | 41,31 | 41,62 | 00:00:00 | | 2000-01-11 | 42,06 | 522.300 | 42,81 | 42,00 | 42,06 | 00:00:00 | | 2000-01-12 | 43,44 | 808.700 | 43,94 | 42,25 | 42,31 | 00:00:00 | | 2000-01-13 | 43,19 | 329.100 | 43,69 | 42,44 | 42,94 | 00:00:00 | | 2000-01-14 | 43,50 | 423.500 | 43,75 | 42,94 | 43,19 | 00:00:00 | | 2000-01-18 | 41,00 | 649.800 | 43,56 | 41,00 | 43,56 | 00:00:00 | | 2000-01-19 | 40,94 | 503.000 | 42,00 | 40,63 | 41,00 | 00:00:00 | | 2000-01-20 | 39,31 | 445.400 | 40,88 | 39,31 | 40,88 | 00:00:00 | | 2000-01-21 | 38,12 | 394.300 | 39,38 | 37,12 | 39,31 | 00:00:00 | | 2000-01-24 | 36,06 | 452.500 | 37,81 | 35,56 | 37,12 | 00:00:00 | | 2000-01-25 | 35,50 | 497.600 | 36,88 | 35,06 | 36,75 | 00:00:00 | | 2000-01-26 | 35,31 | 629.300 | 37,75 | 34,94 | 35,87 | 00:00:00 | | 2000-01-27 | 35,44 | 382.700 | 36,62 | 35,38 | 35,75 | 00:00:00 | | 2000-01-28 | 36,06 | 250.100 | 36,56 | 35,75 | 35,75 | 00:00:00 | | 2000-01-31 | 35,38 | 369.900 | 36,00 | 34,56 | 36,00 | 00:00:00 | | 2000-02-01 | 34,50 | 858.900 | 36,25 | 34,37 | 35,87 | 00:00:00 | | 2000-02-02 | 34,44 | 439.900 | 34,75 | 33,69 | 34,56 | 00:00:00 | | 2000-02-03 | 33,81 | 337.600 | 34,56 | 33,19 | 34,50 | 00:00:00 | | 2000-02-04 | 33,38 | 546.200 | 34,81 | 33,13 | 34,00 | 00:00:00 | | 2000-02-07 | 32,25 | 318.800 | 34,00 | 31,94 | 34,00 | 00:00:00 | | 2000-02-08 | 33,06 | 409.800 | 33,44 | 32,69 | 33,44 | 00:00:00 | | 2000-02-09 | 31,94 | 340.000 | 34,19 | 31,88 | 33,81 | 00:00:00 | | 2000-02-10 | 33,56 | 708.800 | 33,69 | 31,81 | 32,50 | 00:00:00 | | 2000-02-11 | 33,06 | 687.600 | 34,69 | 32,50 | 34,25 | 00:00:00 | | 2000-02-14 | 32,62 | 403.900 | 33,69 | 31,94 | 33,13 | 00:00:00 | | 2000-02-15 | 34,19 | 315.800 | 34,88 | 32,87 | 32,87 | 00:00:00 | | 2000-02-16 | 33,81 | 279.000 | 34,63 | 32,87 | 33,88 | 00:00:00 | | 2000-02-17 | 33,06 | 586.700 | 35,00 | 32,87 | 35,00 | 00:00:00 | | 2000-02-18 | 31,63 | 379.700 | 33,06 | 31,00 | 32,62 | 00:00:00 | | 2000-02-22 | 31,12 | 1.350.600 | 32,38 | 30,44 | 32,25 | 00:00:00 | | 2000-02-23 | 29,13 | 20.453 | 31,13 | 28,94 | 31,13 | 00:00:00 | | 2000-02-24 | 31,75 | 1.097.700 | 31,75 | 28,12 | 29,12 | 00:00:00 | | 2000-02-25 | 29,56 | 831.300 | 31,00 | 29,44 | 31,00 | 00:00:00 | | 2000-02-28 | 29,19 | 357.400 | 30,31 | 29,12 | 29,75 | 00:00:00 | | 2000-02-29 | 29,81 | 437.400 | 30,13 | 28,25 | 29,44 | 00:00:00 | | 2000-03-01 | 28,63 | 577.300 | 30,19 | 28,12 | 30,00 | 00:00:00 | | 2000-03-02 | 27,94 | 277.500 | 28,69 | 27,75 | 28,50 | 00:00:00 | | 2000-03-03 | 28,88 | 636.300 | 30,56 | 28,44 | 28,44 | 00:00:00 | | 2000-03-06 | 28,44 | 311.100 | 29,38 | 28,25 | 28,88 | 00:00:00 | | 2000-03-07 | 26,56 | 448.600 | 28,56 | 26,31 | 28,56 | 00:00:00 | | 2000-03-08 | 28,19 | 658.700 | 29,38 | 26,94 | 27,62 | 00:00:00 | | 2000-03-09 | 27,44 | 415.000 | 28,19 | 26,94 | 28,19 | 00:00:00 | | 2000-03-10 | 28,19 | 492.100 | 29,25 | 27,50 | 27,88 | 00:00:00 | | 2000-03-13 | 28,25 | 527.000 | 28,88 | 27,38 | 27,62 | 00:00:00 | | 2000-03-14 | 27,56 | 444.100 | 28,75 | 27,19 | 28,50 | 00:00:00 | | 2000-03-15 | 29,69 | 756.800 | 29,87 | 27,94 | 28,06 | 00:00:00 | | 2000-03-16 | 32,50 | 789.600 | 32,50 | 29,38 | 29,94 | 00:00:00 | | 2000-03-17 | 31,12 | 605.200 | 31,81 | 31,00 | 31,75 | 00:00:00 | | 2000-03-20 | 31,81 | 457.700 | 32,75 | 31,63 | 32,00 | 00:00:00 | | 2000-03-21 | 31,88 | 337.800 | 32,25 | 31,56 | 32,00 | 00:00:00 | | 2000-03-22 | 30,44 | 609.800 | 31,75 | 29,62 | 31,75 | 00:00:00 | | 2000-03-23 | 31,88 | 538.600 | 32,44 | 31,06 | 31,12 | 00:00:00 | | 2000-03-24 | 31,81 | 438.600 | 32,06 | 31,19 | 32,00 | 00:00:00 | | 2000-03-27 | 32,06 | 736.000 | 33,13 | 31,81 | 31,81 | 00:00:00 | | 2000-03-28 | 31,56 | 336.800 | 32,75 | 31,37 | 32,06 | 00:00:00 | | 2000-03-29 | 32,50 | 493.200 | 32,87 | 31,50 | 32,00 | 00:00:00 | | 2000-03-30 | 32,25 | 554.600 | 32,94 | 32,00 | 32,25 | 00:00:00 | | 2000-03-31 | 34,75 | 654.500 | 35,87 | 32,25 | 32,25 | 00:00:00 | | 2000-04-03 | 34,88 | 524.700 | 35,56 | 33,75 | 34,75 | 00:00:00 | | 2000-04-04 | 33,81 | 419.200 | 35,75 | 33,13 | 34,69 | 00:00:00 | | 2000-04-05 | 32,69 | 472.500 | 35,31 | 32,19 | 33,88 | 00:00:00 | | 2000-04-06 | 32,38 | 273.700 | 33,88 | 32,25 | 32,94 | 00:00:00 | | 2000-04-07 | 32,19 | 292.600 | 33,00 | 31,81 | 32,87 | 00:00:00 | | 2000-04-10 | 33,50 | 334.600 | 34,00 | 32,62 | 32,62 | 00:00:00 | | 2000-04-11 | 34,50 | 505.700 | 35,31 | 33,56 | 33,56 | 00:00:00 | | 2000-04-12 | 33,69 | 697.400 | 35,44 | 33,69 | 34,75 | 00:00:00 | | 2000-04-13 | 33,44 | 287.100 | 34,00 | 32,69 | 34,00 | 00:00:00 | | 2000-04-14 | 31,88 | 457.700 | 32,62 | 30,69 | 32,62 | 00:00:00 | | 2000-04-17 | 31,19 | 427.300 | 31,75 | 30,13 | 31,50 | 00:00:00 | | 2000-04-18 | 31,06 | 409.700 | 31,75 | 31,00 | 31,50 | 00:00:00 | | 2000-04-19 | 31,12 | 333.400 | 32,19 | 31,00 | 31,12 | 00:00:00 | | 2000-04-20 | 32,38 | 373.700 | 32,44 | 31,06 | 31,37 | 00:00:00 | | 2000-04-24 | 31,69 | 253.700 | 32,69 | 31,44 | 32,19 | 00:00:00 | | 2000-04-25 | 33,75 | 460.100 | 34,06 | 32,31 | 32,62 | 00:00:00 | | 2000-04-26 | 33,69 | 597.600 | 35,00 | 33,19 | 33,75 | 00:00:00 | | 2000-04-27 | 32,56 | 236.100 | 33,44 | 32,31 | 33,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
