|
 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 | | 2005-06-02 | 30,62 | 1.130.800 | 30,86 | 30,50 | 30,67 | 00:00:00 | | 2005-06-03 | 30,75 | 1.025.800 | 30,83 | 30,49 | 30,63 | 00:00:00 | | 2005-06-06 | 30,55 | 1.433.900 | 30,72 | 30,35 | 30,61 | 00:00:00 | | 2005-06-07 | 30,15 | 1.036.500 | 30,70 | 30,06 | 30,66 | 00:00:00 | | 2005-06-08 | 30,37 | 851.300 | 30,73 | 30,16 | 30,30 | 00:00:00 | | 2005-06-09 | 30,12 | 1.332.800 | 30,35 | 29,87 | 30,33 | 00:00:00 | | 2005-06-10 | 30,57 | 614.900 | 30,59 | 30,11 | 30,24 | 00:00:00 | | 2005-06-13 | 30,13 | 690.000 | 30,60 | 30,11 | 30,32 | 00:00:00 | | 2005-06-14 | 30,10 | 514.200 | 30,37 | 29,71 | 29,95 | 00:00:00 | | 2005-06-15 | 30,00 | 689.200 | 30,27 | 29,84 | 30,15 | 00:00:00 | | 2005-06-16 | 30,20 | 697.000 | 30,29 | 29,93 | 30,01 | 00:00:00 | | 2005-06-17 | 30,58 | 1.553.900 | 30,61 | 30,20 | 30,47 | 00:00:00 | | 2005-06-20 | 30,26 | 977.200 | 30,41 | 30,18 | 30,41 | 00:00:00 | | 2005-06-21 | 29,93 | 458.900 | 30,41 | 29,82 | 30,26 | 00:00:00 | | 2005-06-22 | 30,07 | 605.000 | 30,21 | 29,76 | 29,99 | 00:00:00 | | 2005-06-23 | 30,00 | 603.200 | 30,38 | 29,97 | 30,07 | 00:00:00 | | 2005-06-24 | 29,60 | 1.072.700 | 29,90 | 29,50 | 29,90 | 00:00:00 | | 2005-06-27 | 29,24 | 613.600 | 29,73 | 29,22 | 29,66 | 00:00:00 | | 2005-06-28 | 29,28 | 419.000 | 29,46 | 29,18 | 29,29 | 00:00:00 | | 2005-06-29 | 29,13 | 971.900 | 29,31 | 28,71 | 29,25 | 00:00:00 | | 2005-06-30 | 29,77 | 1.074.400 | 29,78 | 29,25 | 29,25 | 00:00:00 | | 2005-07-01 | 29,62 | 987.900 | 30,01 | 29,47 | 29,86 | 00:00:00 | | 2005-07-05 | 29,54 | 372.600 | 29,76 | 29,33 | 29,59 | 00:00:00 | | 2005-07-06 | 29,82 | 605.600 | 29,82 | 29,48 | 29,61 | 00:00:00 | | 2005-07-07 | 29,43 | 1.038.900 | 29,58 | 29,20 | 29,57 | 00:00:00 | | 2005-07-08 | 29,77 | 822.500 | 29,81 | 29,43 | 29,43 | 00:00:00 | | 2005-07-11 | 30,36 | 685.200 | 30,36 | 29,87 | 29,96 | 00:00:00 | | 2005-07-12 | 30,44 | 408.100 | 30,55 | 30,23 | 30,38 | 00:00:00 | | 2005-07-13 | 30,17 | 389.200 | 30,43 | 30,02 | 30,38 | 00:00:00 | | 2005-07-14 | 30,46 | 305.200 | 30,58 | 30,17 | 30,26 | 00:00:00 | | 2005-07-15 | 29,90 | 613.500 | 30,46 | 29,74 | 30,46 | 00:00:00 | | 2005-07-18 | 29,89 | 871.000 | 30,01 | 29,71 | 29,79 | 00:00:00 | | 2005-07-19 | 29,78 | 558.800 | 30,00 | 29,73 | 30,00 | 00:00:00 | | 2005-07-20 | 29,89 | 437.400 | 30,17 | 29,87 | 30,00 | 00:00:00 | | 2005-07-21 | 29,88 | 928.600 | 30,71 | 29,88 | 30,16 | 00:00:00 | | 2005-07-22 | 29,61 | 1.009.900 | 29,86 | 29,47 | 29,80 | 00:00:00 | | 2005-07-25 | 29,54 | 980.600 | 29,80 | 29,30 | 29,61 | 00:00:00 | | 2005-07-26 | 29,50 | 630.500 | 29,69 | 29,43 | 29,48 | 00:00:00 | | 2005-07-27 | 30,31 | 2.312.900 | 30,31 | 28,25 | 29,51 | 00:00:00 | | 2005-07-28 | 30,10 | 1.021.500 | 30,68 | 29,96 | 30,15 | 00:00:00 | | 2005-07-29 | 29,70 | 1.460.800 | 30,05 | 29,22 | 29,97 | 00:00:00 | | 2005-08-01 | 29,41 | 501.700 | 29,65 | 29,30 | 29,65 | 00:00:00 | | 2005-08-02 | 29,45 | 401.700 | 29,50 | 29,29 | 29,41 | 00:00:00 | | 2005-08-03 | 29,07 | 569.700 | 29,47 | 28,96 | 29,42 | 00:00:00 | | 2005-08-04 | 28,56 | 745.000 | 29,18 | 28,52 | 29,08 | 00:00:00 | | 2005-08-05 | 27,97 | 996.900 | 28,61 | 27,82 | 28,59 | 00:00:00 | | 2005-08-08 | 28,15 | 390.600 | 28,41 | 27,98 | 28,17 | 00:00:00 | | 2005-08-09 | 27,89 | 442.100 | 28,50 | 27,86 | 28,24 | 00:00:00 | | 2005-08-10 | 27,55 | 1.071.600 | 28,20 | 27,52 | 27,92 | 00:00:00 | | 2005-08-11 | 27,49 | 552.300 | 27,82 | 27,44 | 27,64 | 00:00:00 | | 2005-08-12 | 27,37 | 1.142.200 | 27,54 | 27,11 | 27,51 | 00:00:00 | | 2005-08-15 | 27,44 | 1.282.600 | 27,50 | 27,11 | 27,28 | 00:00:00 | | 2005-08-16 | 27,61 | 1.104.400 | 27,64 | 27,32 | 27,50 | 00:00:00 | | 2005-08-17 | 28,20 | 1.258.000 | 28,21 | 27,48 | 27,53 | 00:00:00 | | 2005-08-18 | 28,03 | 1.780.000 | 28,31 | 27,88 | 28,05 | 00:00:00 | | 2005-08-19 | 27,98 | 710.100 | 28,13 | 27,94 | 28,10 | 00:00:00 | | 2005-08-22 | 27,73 | 627.300 | 28,18 | 27,61 | 27,98 | 00:00:00 | | 2005-08-23 | 27,48 | 420.300 | 27,72 | 27,29 | 27,66 | 00:00:00 | | 2005-08-24 | 29,11 | 2.504.000 | 29,45 | 28,25 | 28,50 | 00:00:00 | | 2005-08-25 | 29,00 | 1.648.000 | 29,37 | 28,86 | 29,15 | 00:00:00 | | 2005-08-26 | 28,87 | 629.300 | 29,07 | 28,59 | 29,01 | 00:00:00 | | 2005-08-29 | 29,47 | 756.500 | 29,50 | 28,56 | 28,62 | 00:00:00 | | 2005-08-30 | 29,10 | 604.700 | 29,57 | 29,00 | 29,36 | 00:00:00 | | 2005-08-31 | 29,55 | 565.900 | 29,60 | 29,11 | 29,20 | 00:00:00 | | 2005-09-01 | 29,71 | 660.800 | 29,75 | 29,19 | 29,39 | 00:00:00 | | 2005-09-02 | 29,54 | 429.500 | 29,83 | 29,42 | 29,75 | 00:00:00 | | 2005-09-06 | 29,80 | 565.500 | 29,85 | 29,46 | 29,61 | 00:00:00 | | 2005-09-07 | 30,18 | 506.900 | 30,22 | 29,66 | 29,73 | 00:00:00 | | 2005-09-08 | 30,27 | 977.000 | 30,33 | 29,87 | 30,20 | 00:00:00 | | 2005-09-09 | 31,09 | 1.412.100 | 31,17 | 30,21 | 30,27 | 00:00:00 | | 2005-09-12 | 31,04 | 681.400 | 31,11 | 30,74 | 31,05 | 00:00:00 | | 2005-09-13 | 31,43 | 1.170.200 | 31,60 | 31,17 | 31,17 | 00:00:00 | | 2005-09-14 | 33,19 | 2.922.200 | 33,60 | 31,29 | 31,36 | 00:00:00 | | 2005-09-15 | 32,34 | 2.128.600 | 33,19 | 31,75 | 33,01 | 00:00:00 | | 2005-09-16 | 32,68 | 2.859.700 | 32,89 | 32,03 | 32,25 | 00:00:00 | | 2005-09-19 | 32,26 | 789.400 | 32,51 | 31,91 | 32,50 | 00:00:00 | | 2005-09-20 | 31,55 | 1.121.800 | 32,34 | 31,49 | 32,26 | 00:00:00 | | 2005-09-21 | 31,19 | 1.193.800 | 31,68 | 30,99 | 31,58 | 00:00:00 | | 2005-09-22 | 31,98 | 1.140.900 | 31,99 | 31,13 | 31,17 | 00:00:00 | | 2005-09-23 | 32,49 | 981.800 | 32,54 | 31,85 | 31,98 | 00:00:00 | | 2005-09-26 | 32,92 | 952.500 | 32,95 | 32,18 | 32,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
