|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 24,66 | 304.600 | 24,76 | 24,36 | 24,69 | 00:00:00 | | 2003-07-09 | 23,98 | 936.700 | 24,68 | 23,91 | 24,67 | 00:00:00 | | 2003-07-10 | 23,43 | 824.800 | 23,91 | 23,32 | 23,80 | 00:00:00 | | 2003-07-11 | 23,43 | 612.800 | 23,55 | 23,23 | 23,35 | 00:00:00 | | 2003-07-14 | 21,87 | 5.095.300 | 23,44 | 21,75 | 23,44 | 00:00:00 | | 2003-07-15 | 21,50 | 3.735.900 | 22,09 | 21,48 | 21,87 | 00:00:00 | | 2003-07-16 | 23,51 | 4.336.900 | 23,75 | 22,02 | 22,04 | 00:00:00 | | 2003-07-17 | 23,27 | 2.444.100 | 23,59 | 23,07 | 23,50 | 00:00:00 | | 2003-07-18 | 23,31 | 1.343.200 | 23,40 | 22,73 | 23,27 | 00:00:00 | | 2003-07-21 | 23,88 | 1.298.600 | 23,94 | 23,10 | 23,31 | 00:00:00 | | 2003-07-22 | 24,61 | 1.944.400 | 24,75 | 23,83 | 24,05 | 00:00:00 | | 2003-07-23 | 24,83 | 2.250.200 | 25,05 | 24,44 | 24,70 | 00:00:00 | | 2003-07-24 | 24,79 | 1.193.500 | 25,08 | 24,76 | 24,95 | 00:00:00 | | 2003-07-25 | 25,17 | 873.100 | 25,17 | 24,57 | 24,70 | 00:00:00 | | 2003-07-28 | 25,25 | 1.252.100 | 25,36 | 25,07 | 25,17 | 00:00:00 | | 2003-07-29 | 25,30 | 1.286.800 | 25,45 | 24,75 | 25,40 | 00:00:00 | | 2003-07-30 | 24,90 | 1.228.300 | 25,45 | 24,80 | 25,30 | 00:00:00 | | 2003-07-31 | 24,79 | 1.473.800 | 25,25 | 24,78 | 25,15 | 00:00:00 | | 2003-08-01 | 25,01 | 637.500 | 25,09 | 24,62 | 24,79 | 00:00:00 | | 2003-08-04 | 25,22 | 517.100 | 25,32 | 24,83 | 25,09 | 00:00:00 | | 2003-08-05 | 24,66 | 626.100 | 25,23 | 24,60 | 25,15 | 00:00:00 | | 2003-08-06 | 24,47 | 1.123.800 | 24,76 | 24,39 | 24,76 | 00:00:00 | | 2003-08-07 | 24,65 | 1.109.000 | 24,66 | 24,38 | 24,50 | 00:00:00 | | 2003-08-08 | 25,17 | 915.000 | 25,20 | 24,75 | 24,80 | 00:00:00 | | 2003-08-11 | 25,34 | 989.400 | 25,39 | 25,02 | 25,05 | 00:00:00 | | 2003-08-12 | 25,34 | 509.800 | 25,35 | 25,02 | 25,33 | 00:00:00 | | 2003-08-13 | 25,34 | 523.200 | 25,49 | 25,23 | 25,44 | 00:00:00 | | 2003-08-14 | 26,00 | 937.800 | 26,00 | 25,27 | 25,34 | 00:00:00 | | 2003-08-15 | 26,03 | 400.700 | 26,10 | 25,74 | 25,97 | 00:00:00 | | 2003-08-18 | 25,97 | 594.900 | 26,24 | 25,94 | 26,05 | 00:00:00 | | 2003-08-19 | 26,74 | 1.399.000 | 26,74 | 25,97 | 25,97 | 00:00:00 | | 2003-08-20 | 26,68 | 828.700 | 26,76 | 26,51 | 26,65 | 00:00:00 | | 2003-08-21 | 26,98 | 1.872.900 | 27,00 | 26,66 | 26,75 | 00:00:00 | | 2003-08-22 | 26,60 | 1.409.500 | 27,22 | 26,60 | 27,00 | 00:00:00 | | 2003-08-25 | 26,37 | 651.300 | 26,62 | 26,28 | 26,60 | 00:00:00 | | 2003-08-26 | 26,43 | 684.000 | 26,59 | 26,00 | 26,20 | 00:00:00 | | 2003-08-27 | 26,55 | 435.100 | 26,57 | 26,33 | 26,44 | 00:00:00 | | 2003-08-28 | 27,10 | 961.000 | 27,20 | 26,40 | 26,55 | 00:00:00 | | 2003-08-29 | 27,25 | 777.800 | 27,28 | 27,05 | 27,18 | 00:00:00 | | 2003-09-02 | 28,05 | 1.963.700 | 28,11 | 27,25 | 27,25 | 00:00:00 | | 2003-09-03 | 27,83 | 1.101.600 | 28,05 | 27,78 | 28,05 | 00:00:00 | | 2003-09-04 | 27,53 | 665.000 | 27,76 | 27,40 | 27,75 | 00:00:00 | | 2003-09-05 | 27,26 | 725.300 | 27,54 | 27,10 | 27,54 | 00:00:00 | | 2003-09-08 | 27,88 | 1.265.100 | 27,97 | 27,26 | 27,34 | 00:00:00 | | 2003-09-09 | 27,79 | 948.300 | 27,94 | 27,56 | 27,86 | 00:00:00 | | 2003-09-10 | 27,17 | 1.066.700 | 27,79 | 27,09 | 27,79 | 00:00:00 | | 2003-09-11 | 28,19 | 3.095.200 | 28,48 | 27,84 | 27,99 | 00:00:00 | | 2003-09-12 | 28,58 | 933.400 | 28,60 | 27,79 | 28,25 | 00:00:00 | | 2003-09-15 | 28,65 | 785.300 | 28,71 | 28,37 | 28,53 | 00:00:00 | | 2003-09-16 | 28,89 | 1.184.200 | 29,07 | 28,65 | 28,65 | 00:00:00 | | 2003-09-17 | 28,84 | 1.447.800 | 29,20 | 28,80 | 29,05 | 00:00:00 | | 2003-09-18 | 28,85 | 1.377.400 | 29,01 | 28,84 | 28,89 | 00:00:00 | | 2003-09-19 | 28,84 | 1.570.600 | 29,05 | 28,60 | 29,05 | 00:00:00 | | 2003-09-22 | 28,49 | 744.500 | 28,70 | 28,44 | 28,63 | 00:00:00 | | 2003-09-23 | 28,38 | 813.500 | 28,58 | 28,37 | 28,40 | 00:00:00 | | 2003-09-24 | 28,17 | 680.700 | 28,48 | 28,10 | 28,47 | 00:00:00 | | 2003-09-25 | 27,94 | 1.779.400 | 28,28 | 27,74 | 28,20 | 00:00:00 | | 2003-09-26 | 27,73 | 773.300 | 27,90 | 27,62 | 27,90 | 00:00:00 | | 2003-09-29 | 27,83 | 758.700 | 27,89 | 27,40 | 27,65 | 00:00:00 | | 2003-09-30 | 27,60 | 940.400 | 27,89 | 27,35 | 27,75 | 00:00:00 | | 2003-10-01 | 27,88 | 1.093.800 | 28,01 | 27,55 | 27,55 | 00:00:00 | | 2003-10-02 | 28,01 | 904.200 | 28,04 | 27,55 | 27,80 | 00:00:00 | | 2003-10-03 | 27,50 | 1.459.800 | 28,25 | 27,48 | 28,24 | 00:00:00 | | 2003-10-06 | 27,50 | 803.300 | 27,60 | 27,34 | 27,35 | 00:00:00 | | 2003-10-07 | 27,61 | 652.800 | 27,62 | 27,25 | 27,32 | 00:00:00 | | 2003-10-08 | 28,17 | 3.270.600 | 28,48 | 28,10 | 28,48 | 00:00:00 | | 2003-10-09 | 28,22 | 1.884.600 | 28,50 | 28,17 | 28,17 | 00:00:00 | | 2003-10-10 | 28,25 | 899.600 | 28,45 | 28,21 | 28,45 | 00:00:00 | | 2003-10-13 | 28,49 | 608.000 | 28,54 | 28,30 | 28,35 | 00:00:00 | | 2003-10-14 | 28,47 | 1.142.600 | 28,50 | 28,29 | 28,49 | 00:00:00 | | 2003-10-15 | 28,31 | 1.067.500 | 28,74 | 28,13 | 28,65 | 00:00:00 | | 2003-10-16 | 28,34 | 949.500 | 28,50 | 28,24 | 28,35 | 00:00:00 | | 2003-10-17 | 27,98 | 847.500 | 28,40 | 27,86 | 28,38 | 00:00:00 | | 2003-10-20 | 28,00 | 944.600 | 28,25 | 27,91 | 28,25 | 00:00:00 | | 2003-10-21 | 27,94 | 750.600 | 28,18 | 27,80 | 28,00 | 00:00:00 | | 2003-10-22 | 27,67 | 755.500 | 27,74 | 27,35 | 27,58 | 00:00:00 | | 2003-10-23 | 27,36 | 940.700 | 27,67 | 27,28 | 27,50 | 00:00:00 | | 2003-10-24 | 27,34 | 799.600 | 27,40 | 27,04 | 27,36 | 00:00:00 | | 2003-10-27 | 27,14 | 745.600 | 27,48 | 26,96 | 27,26 | 00:00:00 | | 2003-10-28 | 27,77 | 1.001.800 | 27,79 | 27,06 | 27,20 | 00:00:00 | | 2003-10-29 | 27,98 | 1.277.300 | 28,10 | 27,57 | 27,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
