|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 30,95 | 692.300 | 31,04 | 30,80 | 31,00 | 00:00:00 | | 2005-02-08 | 31,44 | 1.109.000 | 31,44 | 30,98 | 31,00 | 00:00:00 | | 2005-02-09 | 31,05 | 1.220.000 | 31,50 | 30,99 | 31,43 | 00:00:00 | | 2005-02-10 | 31,33 | 1.027.400 | 31,42 | 31,04 | 31,04 | 00:00:00 | | 2005-02-11 | 31,75 | 896.900 | 31,77 | 31,15 | 31,34 | 00:00:00 | | 2005-02-14 | 30,02 | 8.374.600 | 30,40 | 29,25 | 30,00 | 00:00:00 | | 2005-02-15 | 30,70 | 1.445.700 | 30,77 | 30,09 | 30,09 | 00:00:00 | | 2005-02-16 | 30,33 | 848.400 | 30,70 | 30,27 | 30,52 | 00:00:00 | | 2005-02-17 | 30,81 | 945.500 | 30,83 | 30,31 | 30,33 | 00:00:00 | | 2005-02-18 | 31,20 | 944.400 | 31,37 | 30,70 | 30,84 | 00:00:00 | | 2005-02-22 | 30,70 | 1.036.700 | 31,17 | 30,55 | 30,98 | 00:00:00 | | 2005-02-23 | 30,53 | 571.700 | 30,80 | 30,32 | 30,71 | 00:00:00 | | 2005-02-24 | 30,58 | 549.900 | 30,65 | 30,33 | 30,60 | 00:00:00 | | 2005-02-25 | 30,95 | 1.122.900 | 30,98 | 30,49 | 30,65 | 00:00:00 | | 2005-02-28 | 31,57 | 1.266.700 | 31,65 | 30,98 | 31,02 | 00:00:00 | | 2005-03-01 | 32,70 | 3.209.400 | 32,93 | 31,55 | 31,57 | 00:00:00 | | 2005-03-02 | 32,67 | 1.538.700 | 32,67 | 32,30 | 32,54 | 00:00:00 | | 2005-03-03 | 32,52 | 1.129.700 | 32,78 | 32,40 | 32,67 | 00:00:00 | | 2005-03-04 | 32,47 | 1.018.700 | 32,86 | 32,47 | 32,61 | 00:00:00 | | 2005-03-07 | 32,57 | 443.400 | 32,83 | 32,41 | 32,50 | 00:00:00 | | 2005-03-08 | 33,35 | 1.413.800 | 33,48 | 32,61 | 32,61 | 00:00:00 | | 2005-03-09 | 33,39 | 1.843.100 | 33,52 | 33,08 | 33,10 | 00:00:00 | | 2005-03-10 | 33,96 | 1.862.600 | 34,02 | 33,32 | 33,46 | 00:00:00 | | 2005-03-11 | 34,16 | 3.609.200 | 34,72 | 33,94 | 34,25 | 00:00:00 | | 2005-03-14 | 34,50 | 2.693.600 | 34,84 | 33,35 | 34,05 | 00:00:00 | | 2005-03-15 | 33,85 | 2.061.800 | 34,42 | 33,25 | 34,04 | 00:00:00 | | 2005-03-16 | 33,59 | 1.247.400 | 33,82 | 33,45 | 33,50 | 00:00:00 | | 2005-03-17 | 33,77 | 1.818.000 | 34,05 | 33,48 | 33,68 | 00:00:00 | | 2005-03-18 | 34,00 | 1.805.000 | 34,05 | 33,61 | 33,80 | 00:00:00 | | 2005-03-21 | 33,72 | 1.031.800 | 34,04 | 33,54 | 33,90 | 00:00:00 | | 2005-03-22 | 33,49 | 1.241.000 | 34,00 | 33,49 | 33,85 | 00:00:00 | | 2005-03-23 | 32,90 | 1.520.200 | 33,49 | 32,84 | 33,49 | 00:00:00 | | 2005-03-24 | 32,99 | 1.406.400 | 33,15 | 32,87 | 32,91 | 00:00:00 | | 2005-03-28 | 33,19 | 950.300 | 33,30 | 32,95 | 33,03 | 00:00:00 | | 2005-03-29 | 33,21 | 1.401.600 | 33,43 | 32,95 | 33,08 | 00:00:00 | | 2005-03-30 | 32,92 | 3.490.100 | 33,80 | 32,91 | 33,30 | 00:00:00 | | 2005-03-31 | 33,50 | 3.573.100 | 33,50 | 32,90 | 33,05 | 00:00:00 | | 2005-04-01 | 33,50 | 3.993.300 | 33,61 | 33,32 | 33,53 | 00:00:00 | | 2005-04-04 | 33,51 | 958.900 | 33,60 | 33,32 | 33,60 | 00:00:00 | | 2005-04-05 | 33,87 | 1.303.300 | 34,02 | 33,45 | 33,50 | 00:00:00 | | 2005-04-06 | 33,83 | 1.094.500 | 33,94 | 33,73 | 33,87 | 00:00:00 | | 2005-04-07 | 33,88 | 1.055.300 | 34,02 | 33,75 | 33,83 | 00:00:00 | | 2005-04-08 | 33,80 | 1.524.600 | 34,12 | 33,72 | 33,89 | 00:00:00 | | 2005-04-11 | 33,80 | 632.500 | 33,92 | 33,75 | 33,80 | 00:00:00 | | 2005-04-12 | 33,93 | 1.178.600 | 33,95 | 33,71 | 33,79 | 00:00:00 | | 2005-04-13 | 33,66 | 878.200 | 33,93 | 33,60 | 33,93 | 00:00:00 | | 2005-04-14 | 33,19 | 1.252.700 | 33,74 | 33,11 | 33,60 | 00:00:00 | | 2005-04-15 | 32,53 | 2.464.300 | 33,29 | 32,45 | 33,19 | 00:00:00 | | 2005-04-18 | 32,66 | 1.843.800 | 32,86 | 32,40 | 32,52 | 00:00:00 | | 2005-04-19 | 32,45 | 753.100 | 32,80 | 32,32 | 32,70 | 00:00:00 | | 2005-04-20 | 31,84 | 953.000 | 32,56 | 31,77 | 32,43 | 00:00:00 | | 2005-04-21 | 32,91 | 1.723.500 | 33,06 | 31,89 | 31,89 | 00:00:00 | | 2005-04-22 | 32,48 | 1.270.700 | 32,73 | 32,18 | 32,30 | 00:00:00 | | 2005-04-25 | 32,82 | 879.600 | 32,92 | 32,37 | 32,45 | 00:00:00 | | 2005-04-26 | 32,41 | 724.500 | 32,82 | 32,41 | 32,82 | 00:00:00 | | 2005-04-27 | 32,55 | 1.252.800 | 32,59 | 32,27 | 32,35 | 00:00:00 | | 2005-04-28 | 32,38 | 2.198.000 | 32,59 | 32,31 | 32,55 | 00:00:00 | | 2005-04-29 | 32,48 | 1.881.400 | 32,50 | 31,82 | 32,38 | 00:00:00 | | 2005-05-02 | 32,65 | 1.581.200 | 32,90 | 32,55 | 32,80 | 00:00:00 | | 2005-05-03 | 32,58 | 1.088.000 | 32,73 | 32,50 | 32,65 | 00:00:00 | | 2005-05-04 | 32,65 | 676.800 | 32,75 | 32,50 | 32,63 | 00:00:00 | | 2005-05-05 | 32,39 | 2.267.400 | 32,74 | 32,39 | 32,70 | 00:00:00 | | 2005-05-06 | 32,34 | 3.832.100 | 32,75 | 31,96 | 32,67 | 00:00:00 | | 2005-05-09 | 33,00 | 6.438.000 | 33,34 | 32,35 | 32,35 | 00:00:00 | | 2005-05-10 | 31,96 | 5.857.300 | 32,64 | 31,67 | 32,45 | 00:00:00 | | 2005-05-11 | 31,82 | 2.433.200 | 32,06 | 31,10 | 31,84 | 00:00:00 | | 2005-05-12 | 30,73 | 2.234.700 | 32,16 | 30,71 | 31,82 | 00:00:00 | | 2005-05-13 | 30,37 | 1.696.300 | 31,10 | 30,35 | 30,74 | 00:00:00 | | 2005-05-16 | 30,74 | 956.000 | 30,92 | 30,35 | 30,47 | 00:00:00 | | 2005-05-17 | 30,79 | 1.732.100 | 31,00 | 30,57 | 30,60 | 00:00:00 | | 2005-05-18 | 30,86 | 1.502.500 | 30,93 | 30,69 | 30,79 | 00:00:00 | | 2005-05-19 | 30,70 | 2.648.500 | 30,80 | 29,95 | 30,00 | 00:00:00 | | 2005-05-20 | 30,90 | 1.416.200 | 31,03 | 30,46 | 30,70 | 00:00:00 | | 2005-05-23 | 30,85 | 1.726.800 | 31,06 | 30,74 | 30,95 | 00:00:00 | | 2005-05-24 | 30,75 | 1.844.600 | 30,87 | 30,65 | 30,80 | 00:00:00 | | 2005-05-25 | 30,70 | 1.003.300 | 30,91 | 30,61 | 30,70 | 00:00:00 | | 2005-05-26 | 30,46 | 1.402.500 | 30,96 | 30,28 | 30,76 | 00:00:00 | | 2005-05-27 | 30,16 | 759.700 | 30,63 | 30,11 | 30,43 | 00:00:00 | | 2005-05-31 | 30,35 | 2.237.100 | 30,46 | 30,03 | 30,22 | 00:00:00 | | 2005-06-01 | 30,56 | 805.500 | 30,72 | 30,13 | 30,21 | 00:00:00 | | 2005-06-02 | 30,62 | 1.130.800 | 30,86 | 30,50 | 30,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
