|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 34,00 | 712.500 | 34,75 | 33,76 | 34,59 | 00:00:00 | | 2004-10-14 | 33,70 | 843.000 | 34,00 | 33,56 | 33,77 | 00:00:00 | | 2004-10-15 | 33,70 | 756.600 | 33,89 | 33,57 | 33,70 | 00:00:00 | | 2004-10-18 | 33,92 | 724.800 | 33,92 | 33,45 | 33,68 | 00:00:00 | | 2004-10-19 | 30,15 | 9.196.900 | 34,20 | 29,25 | 34,17 | 00:00:00 | | 2004-10-20 | 29,52 | 3.014.100 | 30,46 | 29,28 | 30,25 | 00:00:00 | | 2004-10-21 | 29,39 | 1.449.000 | 29,63 | 29,12 | 29,51 | 00:00:00 | | 2004-10-22 | 29,01 | 2.703.300 | 29,39 | 28,70 | 29,39 | 00:00:00 | | 2004-10-25 | 29,10 | 1.148.800 | 29,16 | 28,75 | 29,01 | 00:00:00 | | 2004-10-26 | 29,19 | 1.481.500 | 29,30 | 28,70 | 29,10 | 00:00:00 | | 2004-10-27 | 29,09 | 953.600 | 29,68 | 29,02 | 29,63 | 00:00:00 | | 2004-10-28 | 29,11 | 974.700 | 29,14 | 28,58 | 29,09 | 00:00:00 | | 2004-10-29 | 29,52 | 1.001.200 | 29,59 | 29,08 | 29,08 | 00:00:00 | | 2004-11-01 | 29,85 | 1.052.600 | 29,94 | 29,35 | 29,50 | 00:00:00 | | 2004-11-02 | 30,46 | 1.474.600 | 30,60 | 29,65 | 29,79 | 00:00:00 | | 2004-11-03 | 30,75 | 1.660.800 | 31,04 | 30,47 | 30,47 | 00:00:00 | | 2004-11-04 | 30,85 | 1.166.900 | 31,00 | 30,32 | 30,75 | 00:00:00 | | 2004-11-05 | 31,36 | 785.700 | 31,36 | 30,92 | 31,10 | 00:00:00 | | 2004-11-08 | 31,50 | 844.400 | 31,57 | 31,24 | 31,36 | 00:00:00 | | 2004-11-09 | 31,49 | 475.500 | 31,67 | 31,27 | 31,35 | 00:00:00 | | 2004-11-10 | 31,64 | 325.200 | 31,82 | 31,50 | 31,55 | 00:00:00 | | 2004-11-11 | 31,62 | 670.700 | 31,93 | 31,51 | 31,87 | 00:00:00 | | 2004-11-12 | 31,53 | 896.800 | 31,68 | 31,44 | 31,55 | 00:00:00 | | 2004-11-15 | 31,66 | 534.300 | 31,99 | 31,56 | 31,67 | 00:00:00 | | 2004-11-16 | 31,01 | 1.224.700 | 31,50 | 30,70 | 31,32 | 00:00:00 | | 2004-11-17 | 30,84 | 835.300 | 31,44 | 30,84 | 31,20 | 00:00:00 | | 2004-11-18 | 30,74 | 620.100 | 31,00 | 30,65 | 30,85 | 00:00:00 | | 2004-11-19 | 30,19 | 666.400 | 30,75 | 30,15 | 30,75 | 00:00:00 | | 2004-11-22 | 30,33 | 746.600 | 30,46 | 30,12 | 30,25 | 00:00:00 | | 2004-11-23 | 30,20 | 941.300 | 30,35 | 30,05 | 30,34 | 00:00:00 | | 2004-11-24 | 30,34 | 872.900 | 30,41 | 30,15 | 30,19 | 00:00:00 | | 2004-11-26 | 30,52 | 426.300 | 30,64 | 30,22 | 30,35 | 00:00:00 | | 2004-11-29 | 30,29 | 537.200 | 30,79 | 30,06 | 30,52 | 00:00:00 | | 2004-11-30 | 30,27 | 931.700 | 30,41 | 30,03 | 30,39 | 00:00:00 | | 2004-12-01 | 30,68 | 900.800 | 30,82 | 30,13 | 30,27 | 00:00:00 | | 2004-12-02 | 30,54 | 988.500 | 30,87 | 30,51 | 30,68 | 00:00:00 | | 2004-12-03 | 30,98 | 894.300 | 31,09 | 30,46 | 30,50 | 00:00:00 | | 2004-12-06 | 31,12 | 884.800 | 31,24 | 30,77 | 31,00 | 00:00:00 | | 2004-12-07 | 30,70 | 947.300 | 31,13 | 30,61 | 31,13 | 00:00:00 | | 2004-12-08 | 31,26 | 891.800 | 31,40 | 30,65 | 30,75 | 00:00:00 | | 2004-12-09 | 31,50 | 549.900 | 31,56 | 30,98 | 31,26 | 00:00:00 | | 2004-12-10 | 31,80 | 893.400 | 31,91 | 30,81 | 30,81 | 00:00:00 | | 2004-12-13 | 32,12 | 1.236.200 | 32,16 | 31,71 | 31,81 | 00:00:00 | | 2004-12-14 | 32,09 | 1.028.700 | 32,23 | 31,62 | 31,90 | 00:00:00 | | 2004-12-15 | 32,23 | 997.900 | 32,30 | 31,98 | 32,20 | 00:00:00 | | 2004-12-16 | 32,68 | 1.113.100 | 32,83 | 32,24 | 32,30 | 00:00:00 | | 2004-12-17 | 32,50 | 1.137.600 | 32,75 | 32,29 | 32,55 | 00:00:00 | | 2004-12-20 | 31,13 | 5.467.400 | 31,15 | 29,51 | 30,60 | 00:00:00 | | 2004-12-21 | 30,40 | 2.625.500 | 31,20 | 30,26 | 31,10 | 00:00:00 | | 2004-12-22 | 30,15 | 5.581.000 | 30,17 | 28,96 | 29,50 | 00:00:00 | | 2004-12-23 | 30,46 | 981.800 | 30,49 | 29,93 | 30,06 | 00:00:00 | | 2004-12-27 | 30,34 | 769.700 | 30,49 | 30,30 | 30,48 | 00:00:00 | | 2004-12-28 | 31,09 | 1.212.400 | 31,10 | 30,35 | 30,38 | 00:00:00 | | 2004-12-29 | 31,25 | 723.300 | 31,25 | 30,90 | 30,94 | 00:00:00 | | 2004-12-30 | 31,45 | 626.400 | 31,75 | 31,22 | 31,25 | 00:00:00 | | 2004-12-31 | 31,38 | 408.400 | 31,62 | 31,32 | 31,40 | 00:00:00 | | 2005-01-03 | 31,90 | 1.435.100 | 31,95 | 31,50 | 31,55 | 00:00:00 | | 2005-01-04 | 31,68 | 1.539.200 | 32,02 | 31,52 | 31,98 | 00:00:00 | | 2005-01-05 | 29,91 | 3.085.900 | 31,39 | 29,79 | 31,38 | 00:00:00 | | 2005-01-06 | 30,03 | 1.244.900 | 30,40 | 29,95 | 30,00 | 00:00:00 | | 2005-01-07 | 29,87 | 2.322.400 | 30,19 | 29,79 | 30,02 | 00:00:00 | | 2005-01-10 | 30,00 | 976.200 | 30,13 | 29,86 | 29,90 | 00:00:00 | | 2005-01-11 | 30,30 | 1.222.500 | 30,42 | 30,02 | 30,02 | 00:00:00 | | 2005-01-12 | 28,88 | 7.724.600 | 29,00 | 27,82 | 29,00 | 00:00:00 | | 2005-01-13 | 28,64 | 1.598.800 | 28,88 | 28,53 | 28,88 | 00:00:00 | | 2005-01-14 | 29,00 | 1.323.200 | 29,15 | 28,64 | 28,64 | 00:00:00 | | 2005-01-18 | 29,47 | 1.573.600 | 29,50 | 28,85 | 29,00 | 00:00:00 | | 2005-01-19 | 29,50 | 776.600 | 29,58 | 29,32 | 29,37 | 00:00:00 | | 2005-01-20 | 29,37 | 787.000 | 29,51 | 29,18 | 29,35 | 00:00:00 | | 2005-01-21 | 29,30 | 1.137.100 | 29,52 | 29,16 | 29,40 | 00:00:00 | | 2005-01-24 | 29,06 | 771.200 | 29,45 | 29,01 | 29,45 | 00:00:00 | | 2005-01-25 | 29,12 | 1.445.800 | 29,29 | 29,06 | 29,11 | 00:00:00 | | 2005-01-26 | 29,15 | 1.295.800 | 29,28 | 29,01 | 29,19 | 00:00:00 | | 2005-01-27 | 29,42 | 1.585.000 | 29,42 | 29,11 | 29,15 | 00:00:00 | | 2005-01-28 | 29,32 | 1.334.900 | 29,43 | 29,20 | 29,42 | 00:00:00 | | 2005-01-31 | 29,51 | 522.100 | 29,55 | 29,16 | 29,37 | 00:00:00 | | 2005-02-01 | 29,77 | 762.100 | 29,95 | 29,42 | 29,51 | 00:00:00 | | 2005-02-02 | 29,76 | 703.000 | 29,95 | 29,51 | 29,72 | 00:00:00 | | 2005-02-03 | 30,04 | 625.200 | 30,04 | 29,56 | 29,77 | 00:00:00 | | 2005-02-04 | 30,95 | 2.212.000 | 31,05 | 30,15 | 30,15 | 00:00:00 | | 2005-02-07 | 30,95 | 692.300 | 31,04 | 30,80 | 31,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
