|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 32,92 | 952.500 | 32,95 | 32,18 | 32,59 | 00:00:00 | | 2005-09-27 | 32,14 | 1.365.700 | 32,99 | 31,95 | 32,92 | 00:00:00 | | 2005-09-28 | 32,12 | 571.700 | 32,40 | 31,88 | 32,00 | 00:00:00 | | 2005-09-29 | 32,32 | 403.000 | 32,33 | 31,96 | 32,16 | 00:00:00 | | 2005-09-30 | 31,67 | 1.154.400 | 32,32 | 31,49 | 32,32 | 00:00:00 | | 2005-10-03 | 30,70 | 2.929.200 | 31,74 | 30,12 | 31,74 | 00:00:00 | | 2005-10-04 | 30,89 | 796.200 | 31,14 | 30,71 | 30,90 | 00:00:00 | | 2005-10-05 | 30,05 | 710.100 | 30,82 | 29,94 | 30,69 | 00:00:00 | | 2005-10-06 | 29,80 | 480.300 | 30,40 | 29,64 | 30,10 | 00:00:00 | | 2005-10-07 | 30,09 | 381.000 | 30,46 | 29,81 | 29,81 | 00:00:00 | | 2005-10-10 | 29,80 | 374.800 | 30,38 | 29,77 | 30,09 | 00:00:00 | | 2005-10-11 | 29,39 | 511.800 | 29,99 | 29,33 | 29,78 | 00:00:00 | | 2005-10-12 | 28,87 | 973.700 | 29,58 | 28,81 | 29,41 | 00:00:00 | | 2005-10-13 | 29,06 | 512.800 | 29,20 | 28,85 | 28,85 | 00:00:00 | | 2005-10-14 | 29,34 | 440.800 | 29,47 | 29,08 | 29,08 | 00:00:00 | | 2005-10-17 | 29,24 | 542.900 | 29,28 | 28,85 | 29,27 | 00:00:00 | | 2005-10-18 | 29,02 | 474.000 | 29,25 | 28,87 | 29,20 | 00:00:00 | | 2005-10-19 | 28,94 | 583.500 | 29,03 | 28,46 | 29,03 | 00:00:00 | | 2005-10-20 | 28,79 | 560.000 | 29,49 | 28,66 | 29,00 | 00:00:00 | | 2005-10-21 | 28,51 | 429.400 | 29,15 | 28,44 | 28,95 | 00:00:00 | | 2005-10-24 | 28,12 | 1.211.600 | 28,93 | 27,94 | 28,50 | 00:00:00 | | 2005-10-25 | 28,41 | 688.900 | 28,70 | 28,06 | 28,09 | 00:00:00 | | 2005-10-26 | 27,38 | 1.721.200 | 28,80 | 27,20 | 28,00 | 00:00:00 | | 2005-10-27 | 26,74 | 870.000 | 27,68 | 26,71 | 27,38 | 00:00:00 | | 2005-10-28 | 27,68 | 926.800 | 27,93 | 26,74 | 26,74 | 00:00:00 | | 2005-10-31 | 28,02 | 782.600 | 28,35 | 27,82 | 27,90 | 00:00:00 | | 2005-11-01 | 27,20 | 771.400 | 27,89 | 26,96 | 27,89 | 00:00:00 | | 2005-11-02 | 27,26 | 606.200 | 27,46 | 27,05 | 27,20 | 00:00:00 | | 2005-11-03 | 27,53 | 527.100 | 27,84 | 27,12 | 27,36 | 00:00:00 | | 2005-11-04 | 27,32 | 345.800 | 27,62 | 27,14 | 27,60 | 00:00:00 | | 2005-11-07 | 27,58 | 293.600 | 27,74 | 27,29 | 27,32 | 00:00:00 | | 2005-11-08 | 27,52 | 498.700 | 27,64 | 27,01 | 27,53 | 00:00:00 | | 2005-11-09 | 27,26 | 694.900 | 27,71 | 27,15 | 27,48 | 00:00:00 | | 2005-11-10 | 28,09 | 865.300 | 28,20 | 27,19 | 27,32 | 00:00:00 | | 2005-11-11 | 28,80 | 786.400 | 28,81 | 28,17 | 28,17 | 00:00:00 | | 2005-11-14 | 28,01 | 592.300 | 29,15 | 27,90 | 28,00 | 00:00:00 | | 2005-11-15 | 29,25 | 1.704.500 | 29,38 | 28,54 | 28,60 | 00:00:00 | | 2005-11-16 | 29,38 | 768.000 | 29,54 | 29,26 | 29,40 | 00:00:00 | | 2005-11-17 | 30,03 | 982.600 | 30,06 | 29,55 | 29,57 | 00:00:00 | | 2005-11-18 | 30,45 | 1.139.700 | 30,53 | 30,06 | 30,23 | 00:00:00 | | 2005-11-21 | 30,27 | 426.800 | 30,52 | 30,20 | 30,45 | 00:00:00 | | 2005-11-22 | 29,90 | 759.300 | 30,10 | 29,68 | 30,10 | 00:00:00 | | 2005-11-23 | 30,46 | 339.700 | 30,67 | 29,78 | 29,90 | 00:00:00 | | 2005-11-25 | 30,60 | 261.700 | 30,68 | 30,05 | 30,46 | 00:00:00 | | 2005-11-28 | 29,04 | 903.900 | 30,52 | 29,02 | 30,49 | 00:00:00 | | 2005-11-29 | 29,14 | 562.400 | 29,50 | 29,07 | 29,25 | 00:00:00 | | 2005-11-30 | 29,18 | 511.600 | 29,36 | 29,04 | 29,14 | 00:00:00 | | 2005-12-01 | 29,07 | 1.028.300 | 29,18 | 28,80 | 28,85 | 00:00:00 | | 2005-12-02 | 29,00 | 626.500 | 29,42 | 28,96 | 29,15 | 00:00:00 | | 2005-12-05 | 28,68 | 1.458.600 | 29,00 | 28,50 | 29,00 | 00:00:00 | | 2005-12-06 | 28,48 | 539.400 | 28,79 | 28,44 | 28,68 | 00:00:00 | | 2005-12-07 | 28,59 | 621.000 | 28,68 | 28,15 | 28,49 | 00:00:00 | | 2005-12-08 | 28,28 | 576.100 | 28,75 | 28,19 | 28,50 | 00:00:00 | | 2005-12-09 | 28,41 | 554.500 | 28,54 | 28,13 | 28,20 | 00:00:00 | | 2005-12-12 | 28,47 | 324.800 | 28,66 | 28,35 | 28,36 | 00:00:00 | | 2005-12-13 | 28,60 | 529.200 | 28,83 | 28,25 | 28,48 | 00:00:00 | | 2005-12-14 | 28,76 | 359.500 | 29,05 | 28,50 | 28,56 | 00:00:00 | | 2005-12-15 | 28,49 | 481.500 | 28,71 | 28,12 | 28,71 | 00:00:00 | | 2005-12-16 | 28,09 | 615.900 | 28,69 | 27,90 | 28,49 | 00:00:00 | | 2005-12-19 | 28,06 | 1.803.900 | 28,40 | 27,94 | 28,29 | 00:00:00 | | 2005-12-20 | 27,66 | 345.100 | 28,06 | 27,66 | 28,05 | 00:00:00 | | 2005-12-21 | 27,45 | 676.500 | 27,63 | 27,35 | 27,62 | 00:00:00 | | 2005-12-22 | 27,43 | 408.600 | 27,67 | 27,35 | 27,46 | 00:00:00 | | 2005-12-23 | 27,52 | 266.700 | 27,94 | 27,46 | 27,57 | 00:00:00 | | 2005-12-27 | 24,35 | 3.771.000 | 27,49 | 24,20 | 27,48 | 00:00:00 | | 2005-12-28 | 25,83 | 3.001.200 | 26,10 | 24,65 | 24,65 | 00:00:00 | | 2005-12-29 | 25,49 | 1.309.000 | 25,92 | 25,36 | 25,65 | 00:00:00 | | 2005-12-30 | 25,36 | 1.058.200 | 25,55 | 25,30 | 25,38 | 00:00:00 | | 2006-01-03 | 24,84 | 2.364.900 | 25,56 | 24,72 | 25,44 | 00:00:00 | | 2006-01-04 | 26,56 | 3.642.600 | 26,78 | 24,86 | 25,03 | 00:00:00 | | 2006-01-05 | 25,87 | 1.054.900 | 26,45 | 25,71 | 26,40 | 00:00:00 | | 2006-01-06 | 25,95 | 806.900 | 26,15 | 25,91 | 26,10 | 00:00:00 | | 2006-01-09 | 26,53 | 1.072.300 | 26,76 | 25,89 | 25,89 | 00:00:00 | | 2006-01-10 | 26,66 | 1.537.800 | 26,66 | 26,38 | 26,48 | 00:00:00 | | 2006-01-11 | 26,95 | 945.800 | 27,07 | 26,60 | 26,65 | 00:00:00 | | 2006-01-12 | 26,59 | 690.000 | 27,05 | 26,59 | 26,82 | 00:00:00 | | 2006-01-13 | 26,50 | 336.200 | 26,73 | 26,42 | 26,63 | 00:00:00 | | 2006-01-17 | 26,19 | 526.500 | 26,56 | 26,19 | 26,50 | 00:00:00 | | 2006-01-18 | 26,74 | 997.500 | 26,85 | 26,20 | 26,20 | 00:00:00 | | 2006-01-19 | 26,65 | 735.100 | 26,92 | 26,65 | 26,75 | 00:00:00 | | 2006-01-20 | 26,10 | 897.800 | 26,71 | 26,07 | 26,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
