|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 27,98 | 1.277.300 | 28,10 | 27,57 | 27,79 | 00:00:00 | | 2003-10-30 | 28,17 | 1.085.500 | 28,30 | 28,08 | 28,10 | 00:00:00 | | 2003-10-31 | 28,05 | 915.000 | 28,21 | 27,96 | 28,18 | 00:00:00 | | 2003-11-03 | 28,41 | 765.700 | 28,46 | 27,94 | 28,08 | 00:00:00 | | 2003-11-04 | 28,39 | 648.500 | 28,44 | 28,19 | 28,30 | 00:00:00 | | 2003-11-05 | 28,19 | 685.500 | 28,39 | 28,11 | 28,39 | 00:00:00 | | 2003-11-06 | 28,21 | 994.100 | 28,27 | 28,01 | 28,19 | 00:00:00 | | 2003-11-07 | 28,56 | 1.055.500 | 28,56 | 28,14 | 28,26 | 00:00:00 | | 2003-11-10 | 29,09 | 3.100.400 | 29,65 | 28,76 | 28,85 | 00:00:00 | | 2003-11-11 | 28,79 | 662.100 | 29,01 | 28,67 | 29,00 | 00:00:00 | | 2003-11-12 | 29,33 | 1.286.400 | 29,33 | 28,70 | 28,70 | 00:00:00 | | 2003-11-13 | 29,33 | 986.000 | 29,46 | 28,93 | 29,33 | 00:00:00 | | 2003-11-14 | 28,90 | 802.500 | 29,45 | 28,90 | 29,34 | 00:00:00 | | 2003-11-17 | 28,41 | 1.099.700 | 28,92 | 28,21 | 28,90 | 00:00:00 | | 2003-11-18 | 27,95 | 1.087.000 | 28,35 | 27,87 | 28,28 | 00:00:00 | | 2003-11-19 | 27,74 | 758.000 | 27,95 | 27,68 | 27,95 | 00:00:00 | | 2003-11-20 | 27,42 | 795.700 | 27,82 | 27,27 | 27,46 | 00:00:00 | | 2003-11-21 | 27,78 | 639.100 | 27,88 | 27,41 | 27,42 | 00:00:00 | | 2003-11-24 | 28,15 | 754.700 | 28,21 | 27,79 | 27,95 | 00:00:00 | | 2003-11-25 | 28,10 | 901.100 | 28,37 | 28,01 | 28,10 | 00:00:00 | | 2003-11-26 | 28,83 | 1.416.900 | 29,00 | 28,27 | 28,42 | 00:00:00 | | 2003-11-28 | 29,51 | 647.200 | 29,51 | 28,65 | 28,70 | 00:00:00 | | 2003-12-01 | 30,78 | 2.246.600 | 31,00 | 29,66 | 29,86 | 00:00:00 | | 2003-12-02 | 30,60 | 2.048.900 | 30,92 | 30,30 | 30,35 | 00:00:00 | | 2003-12-03 | 31,05 | 1.721.300 | 31,50 | 30,59 | 30,60 | 00:00:00 | | 2003-12-04 | 30,85 | 1.385.500 | 32,18 | 30,70 | 31,06 | 00:00:00 | | 2003-12-05 | 30,20 | 1.312.800 | 30,85 | 30,20 | 30,85 | 00:00:00 | | 2003-12-08 | 30,81 | 2.111.800 | 30,92 | 30,08 | 30,21 | 00:00:00 | | 2003-12-09 | 30,67 | 3.642.600 | 30,81 | 30,55 | 30,70 | 00:00:00 | | 2003-12-10 | 30,17 | 1.776.900 | 30,67 | 29,95 | 30,67 | 00:00:00 | | 2003-12-11 | 30,18 | 1.217.100 | 30,19 | 29,98 | 30,17 | 00:00:00 | | 2003-12-12 | 30,12 | 1.243.400 | 30,18 | 29,80 | 29,95 | 00:00:00 | | 2003-12-15 | 29,85 | 1.219.600 | 30,47 | 29,80 | 30,35 | 00:00:00 | | 2003-12-16 | 29,90 | 850.200 | 29,90 | 29,63 | 29,85 | 00:00:00 | | 2003-12-17 | 30,18 | 1.099.500 | 30,27 | 29,76 | 29,93 | 00:00:00 | | 2003-12-18 | 30,70 | 1.324.900 | 30,76 | 30,08 | 30,30 | 00:00:00 | | 2003-12-19 | 31,31 | 2.737.300 | 31,39 | 30,82 | 30,94 | 00:00:00 | | 2003-12-22 | 31,58 | 1.258.000 | 31,62 | 31,15 | 31,39 | 00:00:00 | | 2003-12-23 | 31,61 | 867.600 | 31,73 | 31,33 | 31,55 | 00:00:00 | | 2003-12-24 | 31,71 | 329.700 | 31,75 | 31,42 | 31,61 | 00:00:00 | | 2003-12-26 | 31,75 | 229.600 | 31,86 | 31,61 | 31,63 | 00:00:00 | | 2003-12-29 | 32,36 | 798.400 | 32,40 | 31,73 | 31,85 | 00:00:00 | | 2003-12-30 | 32,55 | 1.111.700 | 32,58 | 32,12 | 32,15 | 00:00:00 | | 2003-12-31 | 32,86 | 1.322.600 | 32,89 | 32,47 | 32,50 | 00:00:00 | | 2004-01-02 | 32,87 | 900.100 | 33,25 | 32,74 | 33,00 | 00:00:00 | | 2004-01-05 | 32,50 | 1.115.100 | 32,91 | 32,47 | 32,80 | 00:00:00 | | 2004-01-06 | 32,30 | 965.100 | 32,53 | 32,16 | 32,40 | 00:00:00 | | 2004-01-07 | 32,30 | 1.038.000 | 32,52 | 31,97 | 32,10 | 00:00:00 | | 2004-01-08 | 33,34 | 1.242.300 | 33,34 | 32,20 | 32,30 | 00:00:00 | | 2004-01-09 | 33,23 | 1.733.200 | 33,60 | 32,80 | 33,34 | 00:00:00 | | 2004-01-12 | 34,10 | 1.748.700 | 34,34 | 33,80 | 33,85 | 00:00:00 | | 2004-01-13 | 33,61 | 879.100 | 34,21 | 33,34 | 34,00 | 00:00:00 | | 2004-01-14 | 33,75 | 1.228.200 | 34,05 | 33,66 | 33,71 | 00:00:00 | | 2004-01-15 | 33,88 | 614.700 | 33,99 | 33,33 | 33,75 | 00:00:00 | | 2004-01-16 | 34,11 | 854.100 | 34,40 | 33,96 | 34,04 | 00:00:00 | | 2004-01-20 | 34,15 | 641.600 | 34,44 | 34,00 | 34,34 | 00:00:00 | | 2004-01-21 | 33,82 | 855.400 | 34,15 | 33,64 | 34,15 | 00:00:00 | | 2004-01-22 | 33,40 | 1.547.000 | 33,82 | 33,05 | 33,82 | 00:00:00 | | 2004-01-23 | 33,00 | 2.139.100 | 33,30 | 33,00 | 33,30 | 00:00:00 | | 2004-01-26 | 33,70 | 1.048.400 | 33,70 | 33,15 | 33,27 | 00:00:00 | | 2004-01-27 | 33,80 | 1.228.800 | 33,98 | 33,61 | 33,90 | 00:00:00 | | 2004-01-28 | 32,43 | 1.493.300 | 33,83 | 32,43 | 33,80 | 00:00:00 | | 2004-01-29 | 32,37 | 1.590.900 | 32,96 | 31,65 | 32,90 | 00:00:00 | | 2004-01-30 | 32,45 | 517.900 | 32,57 | 31,95 | 32,37 | 00:00:00 | | 2004-02-02 | 32,38 | 777.200 | 32,64 | 32,18 | 32,40 | 00:00:00 | | 2004-02-03 | 32,05 | 1.072.300 | 32,39 | 31,83 | 32,39 | 00:00:00 | | 2004-02-04 | 31,27 | 1.232.900 | 31,91 | 31,15 | 31,80 | 00:00:00 | | 2004-02-05 | 31,22 | 1.039.000 | 31,61 | 31,18 | 31,20 | 00:00:00 | | 2004-02-06 | 32,33 | 776.500 | 32,36 | 31,28 | 31,30 | 00:00:00 | | 2004-02-09 | 32,59 | 788.400 | 32,94 | 32,20 | 32,33 | 00:00:00 | | 2004-02-10 | 32,81 | 648.600 | 32,85 | 32,38 | 32,59 | 00:00:00 | | 2004-02-11 | 33,54 | 1.359.900 | 33,54 | 32,60 | 32,85 | 00:00:00 | | 2004-02-12 | 33,43 | 803.200 | 33,81 | 33,42 | 33,54 | 00:00:00 | | 2004-02-13 | 33,27 | 402.800 | 33,61 | 33,09 | 33,15 | 00:00:00 | | 2004-02-17 | 33,63 | 448.700 | 33,82 | 33,40 | 33,40 | 00:00:00 | | 2004-02-18 | 33,64 | 444.400 | 33,87 | 33,35 | 33,62 | 00:00:00 | | 2004-02-19 | 33,62 | 682.900 | 34,00 | 33,58 | 33,64 | 00:00:00 | | 2004-02-20 | 33,19 | 909.100 | 33,67 | 32,94 | 33,62 | 00:00:00 | | 2004-02-23 | 33,25 | 346.300 | 33,40 | 33,03 | 33,40 | 00:00:00 | | 2004-02-24 | 33,37 | 523.500 | 33,71 | 33,02 | 33,25 | 00:00:00 | | 2004-02-25 | 33,40 | 475.600 | 33,61 | 33,05 | 33,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
