|
 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 | | 2004-02-25 | 33,40 | 475.600 | 33,61 | 33,05 | 33,14 | 00:00:00 | | 2004-02-26 | 33,30 | 405.200 | 33,40 | 33,14 | 33,25 | 00:00:00 | | 2004-02-27 | 33,70 | 554.900 | 33,88 | 33,32 | 33,35 | 00:00:00 | | 2004-03-01 | 35,15 | 2.065.000 | 35,17 | 33,76 | 33,90 | 00:00:00 | | 2004-03-02 | 34,71 | 901.700 | 35,26 | 34,55 | 35,15 | 00:00:00 | | 2004-03-03 | 34,74 | 724.800 | 34,77 | 34,38 | 34,71 | 00:00:00 | | 2004-03-04 | 34,85 | 638.400 | 35,08 | 34,52 | 34,75 | 00:00:00 | | 2004-03-05 | 34,28 | 834.900 | 34,97 | 34,24 | 34,76 | 00:00:00 | | 2004-03-08 | 34,18 | 916.800 | 34,38 | 34,12 | 34,20 | 00:00:00 | | 2004-03-09 | 33,25 | 1.084.300 | 34,18 | 33,23 | 34,18 | 00:00:00 | | 2004-03-10 | 32,67 | 1.012.800 | 33,35 | 32,54 | 33,20 | 00:00:00 | | 2004-03-11 | 31,66 | 1.512.100 | 32,72 | 31,63 | 32,55 | 00:00:00 | | 2004-03-12 | 31,97 | 1.457.000 | 31,99 | 31,36 | 31,90 | 00:00:00 | | 2004-03-15 | 30,96 | 1.136.200 | 31,87 | 30,90 | 31,87 | 00:00:00 | | 2004-03-16 | 31,02 | 854.700 | 31,50 | 30,64 | 31,07 | 00:00:00 | | 2004-03-17 | 32,10 | 910.200 | 32,19 | 31,20 | 31,20 | 00:00:00 | | 2004-03-18 | 31,86 | 954.200 | 32,20 | 31,70 | 32,10 | 00:00:00 | | 2004-03-19 | 32,15 | 1.683.700 | 32,96 | 31,84 | 31,90 | 00:00:00 | | 2004-03-22 | 31,55 | 917.800 | 32,08 | 31,22 | 32,05 | 00:00:00 | | 2004-03-23 | 31,90 | 1.181.800 | 32,30 | 31,56 | 31,70 | 00:00:00 | | 2004-03-24 | 32,01 | 708.800 | 32,34 | 31,80 | 31,80 | 00:00:00 | | 2004-03-25 | 32,97 | 785.400 | 33,01 | 32,13 | 32,15 | 00:00:00 | | 2004-03-26 | 33,62 | 877.600 | 33,67 | 32,66 | 32,90 | 00:00:00 | | 2004-03-29 | 34,31 | 928.100 | 34,31 | 33,70 | 33,70 | 00:00:00 | | 2004-03-30 | 34,81 | 891.300 | 34,81 | 34,07 | 34,16 | 00:00:00 | | 2004-03-31 | 34,65 | 684.300 | 34,89 | 34,43 | 34,76 | 00:00:00 | | 2004-04-01 | 34,64 | 798.500 | 34,92 | 34,37 | 34,65 | 00:00:00 | | 2004-04-02 | 35,09 | 803.000 | 35,20 | 34,67 | 34,89 | 00:00:00 | | 2004-04-05 | 35,20 | 682.500 | 35,20 | 34,87 | 35,09 | 00:00:00 | | 2004-04-06 | 35,55 | 1.655.700 | 35,76 | 35,10 | 35,27 | 00:00:00 | | 2004-04-07 | 35,42 | 746.600 | 35,55 | 35,16 | 35,50 | 00:00:00 | | 2004-04-08 | 35,41 | 800.900 | 35,76 | 35,13 | 35,65 | 00:00:00 | | 2004-04-12 | 35,98 | 889.800 | 36,18 | 35,43 | 35,43 | 00:00:00 | | 2004-04-13 | 35,23 | 1.023.700 | 36,24 | 34,98 | 36,01 | 00:00:00 | | 2004-04-14 | 35,17 | 614.400 | 35,19 | 34,85 | 35,14 | 00:00:00 | | 2004-04-15 | 35,70 | 1.011.300 | 35,94 | 35,20 | 35,24 | 00:00:00 | | 2004-04-16 | 36,44 | 1.169.400 | 36,53 | 35,73 | 35,90 | 00:00:00 | | 2004-04-19 | 36,86 | 861.900 | 36,86 | 36,43 | 36,48 | 00:00:00 | | 2004-04-20 | 36,43 | 1.359.900 | 37,49 | 35,95 | 36,81 | 00:00:00 | | 2004-04-21 | 35,29 | 1.498.700 | 36,29 | 34,92 | 36,28 | 00:00:00 | | 2004-04-22 | 36,80 | 733.500 | 37,03 | 35,30 | 35,40 | 00:00:00 | | 2004-04-23 | 36,32 | 710.300 | 36,75 | 35,93 | 36,75 | 00:00:00 | | 2004-04-26 | 36,14 | 498.900 | 36,61 | 35,64 | 36,33 | 00:00:00 | | 2004-04-27 | 36,65 | 700.400 | 37,24 | 35,95 | 36,14 | 00:00:00 | | 2004-04-28 | 35,12 | 1.102.500 | 36,65 | 34,91 | 36,65 | 00:00:00 | | 2004-04-29 | 33,99 | 2.441.000 | 35,31 | 33,64 | 35,02 | 00:00:00 | | 2004-04-30 | 33,73 | 1.080.100 | 34,35 | 33,61 | 34,05 | 00:00:00 | | 2004-05-03 | 34,01 | 848.300 | 34,29 | 33,52 | 33,90 | 00:00:00 | | 2004-05-04 | 34,91 | 960.400 | 35,09 | 34,16 | 34,17 | 00:00:00 | | 2004-05-05 | 34,82 | 614.300 | 35,13 | 34,75 | 34,80 | 00:00:00 | | 2004-05-06 | 34,52 | 714.000 | 34,75 | 34,25 | 34,70 | 00:00:00 | | 2004-05-07 | 33,21 | 1.069.000 | 34,46 | 33,19 | 34,07 | 00:00:00 | | 2004-05-10 | 32,82 | 1.192.500 | 33,18 | 32,40 | 32,60 | 00:00:00 | | 2004-05-11 | 33,00 | 1.573.100 | 33,64 | 32,85 | 33,20 | 00:00:00 | | 2004-05-12 | 32,96 | 1.052.600 | 33,07 | 32,32 | 32,97 | 00:00:00 | | 2004-05-13 | 33,30 | 936.500 | 33,58 | 32,96 | 32,97 | 00:00:00 | | 2004-05-14 | 33,17 | 998.100 | 33,60 | 32,94 | 33,40 | 00:00:00 | | 2004-05-17 | 32,48 | 961.700 | 33,02 | 32,29 | 33,00 | 00:00:00 | | 2004-05-18 | 33,43 | 1.169.000 | 33,49 | 32,80 | 32,80 | 00:00:00 | | 2004-05-19 | 33,03 | 1.155.600 | 34,20 | 32,90 | 33,68 | 00:00:00 | | 2004-05-20 | 33,09 | 801.800 | 33,35 | 32,80 | 33,20 | 00:00:00 | | 2004-05-21 | 33,60 | 984.100 | 33,80 | 33,34 | 33,50 | 00:00:00 | | 2004-05-24 | 33,81 | 800.000 | 34,23 | 33,58 | 33,78 | 00:00:00 | | 2004-05-25 | 34,74 | 905.800 | 34,83 | 33,56 | 33,81 | 00:00:00 | | 2004-05-26 | 35,18 | 1.320.900 | 35,29 | 34,50 | 34,75 | 00:00:00 | | 2004-05-27 | 35,17 | 848.000 | 35,52 | 34,93 | 35,20 | 00:00:00 | | 2004-05-28 | 35,15 | 378.600 | 35,32 | 35,01 | 35,32 | 00:00:00 | | 2004-06-01 | 35,38 | 572.400 | 35,51 | 35,05 | 35,05 | 00:00:00 | | 2004-06-02 | 35,46 | 455.700 | 35,70 | 35,07 | 35,39 | 00:00:00 | | 2004-06-03 | 35,10 | 743.600 | 35,46 | 34,86 | 35,46 | 00:00:00 | | 2004-06-04 | 36,90 | 3.350.600 | 36,92 | 35,30 | 35,60 | 00:00:00 | | 2004-06-07 | 37,02 | 1.384.900 | 37,80 | 36,64 | 36,90 | 00:00:00 | | 2004-06-08 | 37,10 | 522.600 | 37,10 | 36,60 | 37,03 | 00:00:00 | | 2004-06-09 | 36,49 | 497.700 | 37,23 | 36,48 | 37,12 | 00:00:00 | | 2004-06-10 | 37,08 | 488.000 | 37,17 | 36,74 | 36,89 | 00:00:00 | | 2004-06-14 | 36,07 | 907.300 | 36,95 | 35,90 | 36,70 | 00:00:00 | | 2004-06-15 | 36,34 | 1.250.300 | 37,15 | 36,14 | 36,41 | 00:00:00 | | 2004-06-16 | 37,10 | 1.822.000 | 37,15 | 35,85 | 36,60 | 00:00:00 | | 2004-06-17 | 37,70 | 2.168.500 | 38,01 | 37,01 | 37,10 | 00:00:00 | | 2004-06-18 | 37,73 | 1.309.500 | 37,87 | 37,45 | 37,59 | 00:00:00 | | 2004-06-21 | 36,93 | 910.900 | 37,72 | 36,93 | 37,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
