|
 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 | | 2003-03-13 | 22,18 | 697.200 | 22,23 | 21,20 | 21,20 | 00:00:00 | | 2003-03-14 | 22,27 | 689.400 | 22,50 | 21,99 | 22,18 | 00:00:00 | | 2003-03-17 | 23,01 | 461.000 | 23,09 | 21,88 | 22,05 | 00:00:00 | | 2003-03-18 | 23,43 | 410.800 | 23,46 | 22,85 | 23,32 | 00:00:00 | | 2003-03-19 | 23,45 | 397.800 | 23,73 | 23,19 | 23,49 | 00:00:00 | | 2003-03-20 | 23,50 | 377.600 | 23,60 | 22,85 | 23,46 | 00:00:00 | | 2003-03-21 | 24,58 | 709.800 | 24,79 | 23,55 | 23,98 | 00:00:00 | | 2003-03-24 | 23,24 | 415.900 | 24,25 | 23,11 | 24,25 | 00:00:00 | | 2003-03-25 | 23,50 | 300.500 | 23,73 | 23,17 | 23,35 | 00:00:00 | | 2003-03-26 | 23,10 | 610.200 | 23,26 | 22,86 | 23,25 | 00:00:00 | | 2003-03-27 | 22,58 | 473.000 | 22,96 | 22,46 | 22,95 | 00:00:00 | | 2003-03-28 | 22,34 | 346.800 | 22,47 | 22,10 | 22,43 | 00:00:00 | | 2003-03-31 | 21,85 | 515.700 | 22,11 | 21,56 | 21,88 | 00:00:00 | | 2003-04-01 | 22,15 | 638.000 | 22,21 | 21,48 | 22,00 | 00:00:00 | | 2003-04-02 | 22,77 | 294.700 | 23,00 | 22,43 | 22,57 | 00:00:00 | | 2003-04-03 | 22,58 | 279.800 | 22,85 | 22,46 | 22,85 | 00:00:00 | | 2003-04-04 | 22,58 | 325.300 | 22,85 | 22,40 | 22,58 | 00:00:00 | | 2003-04-07 | 22,97 | 396.300 | 23,64 | 22,96 | 23,15 | 00:00:00 | | 2003-04-08 | 22,75 | 502.900 | 23,00 | 22,59 | 22,72 | 00:00:00 | | 2003-04-09 | 22,26 | 372.300 | 23,10 | 22,21 | 22,69 | 00:00:00 | | 2003-04-10 | 22,02 | 498.500 | 22,44 | 21,90 | 22,34 | 00:00:00 | | 2003-04-11 | 22,19 | 403.600 | 22,54 | 21,94 | 22,33 | 00:00:00 | | 2003-04-14 | 22,63 | 270.800 | 22,64 | 22,19 | 22,19 | 00:00:00 | | 2003-04-15 | 22,66 | 263.500 | 22,70 | 22,19 | 22,63 | 00:00:00 | | 2003-04-16 | 22,06 | 437.000 | 22,85 | 22,03 | 22,70 | 00:00:00 | | 2003-04-17 | 22,45 | 432.500 | 22,51 | 22,04 | 22,06 | 00:00:00 | | 2003-04-21 | 22,19 | 416.900 | 22,81 | 22,19 | 22,81 | 00:00:00 | | 2003-04-22 | 23,53 | 722.000 | 23,56 | 22,03 | 22,13 | 00:00:00 | | 2003-04-23 | 23,48 | 368.400 | 23,53 | 23,15 | 23,53 | 00:00:00 | | 2003-04-24 | 22,89 | 501.700 | 23,82 | 22,89 | 23,23 | 00:00:00 | | 2003-04-25 | 22,75 | 460.200 | 23,05 | 22,70 | 22,95 | 00:00:00 | | 2003-04-28 | 23,19 | 408.500 | 23,21 | 22,38 | 22,75 | 00:00:00 | | 2003-04-29 | 23,26 | 389.000 | 23,53 | 23,13 | 23,19 | 00:00:00 | | 2003-04-30 | 22,97 | 290.500 | 23,19 | 22,77 | 23,16 | 00:00:00 | | 2003-05-01 | 22,54 | 359.600 | 22,81 | 22,20 | 22,80 | 00:00:00 | | 2003-05-02 | 23,23 | 518.600 | 23,23 | 22,41 | 22,45 | 00:00:00 | | 2003-05-05 | 22,90 | 331.600 | 23,26 | 22,77 | 23,20 | 00:00:00 | | 2003-05-06 | 23,77 | 817.100 | 23,85 | 22,88 | 22,89 | 00:00:00 | | 2003-05-07 | 23,88 | 590.000 | 24,28 | 23,44 | 23,55 | 00:00:00 | | 2003-05-08 | 23,77 | 496.800 | 24,12 | 23,59 | 23,70 | 00:00:00 | | 2003-05-09 | 24,60 | 449.100 | 24,60 | 23,84 | 23,93 | 00:00:00 | | 2003-05-12 | 24,93 | 406.300 | 24,97 | 24,25 | 24,60 | 00:00:00 | | 2003-05-13 | 24,70 | 508.300 | 24,97 | 24,58 | 24,93 | 00:00:00 | | 2003-05-14 | 24,65 | 316.900 | 24,90 | 24,44 | 24,89 | 00:00:00 | | 2003-05-15 | 25,15 | 736.100 | 25,20 | 24,71 | 25,01 | 00:00:00 | | 2003-05-16 | 25,06 | 636.500 | 25,20 | 24,70 | 25,15 | 00:00:00 | | 2003-05-19 | 24,24 | 474.400 | 24,98 | 24,23 | 24,98 | 00:00:00 | | 2003-05-20 | 23,82 | 583.600 | 24,50 | 23,53 | 24,30 | 00:00:00 | | 2003-05-21 | 23,75 | 719.800 | 23,83 | 23,47 | 23,83 | 00:00:00 | | 2003-05-22 | 24,21 | 463.000 | 24,30 | 23,69 | 23,82 | 00:00:00 | | 2003-05-23 | 24,11 | 228.400 | 24,21 | 23,80 | 24,15 | 00:00:00 | | 2003-05-27 | 24,63 | 416.000 | 24,70 | 23,69 | 24,00 | 00:00:00 | | 2003-05-28 | 24,47 | 373.600 | 24,71 | 24,31 | 24,71 | 00:00:00 | | 2003-05-29 | 24,27 | 366.800 | 24,77 | 24,16 | 24,43 | 00:00:00 | | 2003-05-30 | 24,57 | 370.900 | 24,74 | 24,22 | 24,27 | 00:00:00 | | 2003-06-02 | 24,88 | 506.900 | 25,28 | 24,60 | 24,71 | 00:00:00 | | 2003-06-03 | 24,85 | 544.000 | 25,11 | 24,70 | 25,03 | 00:00:00 | | 2003-06-04 | 25,16 | 562.000 | 25,20 | 24,69 | 24,78 | 00:00:00 | | 2003-06-05 | 25,81 | 665.800 | 25,91 | 24,83 | 25,05 | 00:00:00 | | 2003-06-06 | 25,52 | 550.700 | 26,30 | 25,47 | 25,96 | 00:00:00 | | 2003-06-09 | 24,88 | 352.000 | 25,55 | 24,78 | 25,48 | 00:00:00 | | 2003-06-10 | 25,09 | 409.700 | 25,34 | 24,92 | 25,00 | 00:00:00 | | 2003-06-11 | 25,08 | 824.500 | 25,10 | 24,72 | 24,92 | 00:00:00 | | 2003-06-12 | 24,92 | 897.300 | 25,18 | 24,49 | 25,15 | 00:00:00 | | 2003-06-13 | 24,24 | 356.300 | 25,10 | 24,11 | 25,00 | 00:00:00 | | 2003-06-16 | 25,01 | 466.900 | 25,04 | 24,20 | 24,39 | 00:00:00 | | 2003-06-17 | 24,97 | 367.400 | 25,08 | 24,74 | 25,00 | 00:00:00 | | 2003-06-18 | 24,90 | 628.300 | 25,15 | 24,60 | 24,90 | 00:00:00 | | 2003-06-19 | 24,58 | 652.400 | 25,08 | 24,39 | 24,93 | 00:00:00 | | 2003-06-20 | 24,59 | 670.400 | 24,91 | 24,55 | 24,80 | 00:00:00 | | 2003-06-23 | 24,25 | 518.500 | 24,62 | 23,94 | 24,60 | 00:00:00 | | 2003-06-24 | 24,56 | 907.100 | 24,79 | 24,25 | 24,25 | 00:00:00 | | 2003-06-25 | 24,42 | 428.200 | 24,99 | 24,33 | 24,51 | 00:00:00 | | 2003-06-26 | 24,89 | 435.900 | 24,89 | 24,25 | 24,35 | 00:00:00 | | 2003-06-27 | 24,14 | 433.600 | 24,68 | 24,05 | 24,51 | 00:00:00 | | 2003-06-30 | 23,90 | 634.300 | 24,40 | 23,90 | 24,18 | 00:00:00 | | 2003-07-01 | 23,84 | 429.200 | 23,90 | 23,41 | 23,90 | 00:00:00 | | 2003-07-02 | 24,33 | 467.100 | 24,33 | 23,71 | 23,75 | 00:00:00 | | 2003-07-03 | 24,00 | 199.800 | 24,29 | 23,88 | 24,00 | 00:00:00 | | 2003-07-07 | 24,69 | 398.900 | 25,00 | 24,10 | 24,10 | 00:00:00 | | 2003-07-08 | 24,66 | 304.600 | 24,76 | 24,36 | 24,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
