|
 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 | | 2000-04-27 | 32,56 | 236.100 | 33,44 | 32,31 | 33,06 | 00:00:00 | | 2000-04-28 | 32,56 | 286.600 | 33,31 | 32,50 | 32,81 | 00:00:00 | | 2000-05-01 | 33,56 | 354.200 | 33,88 | 32,94 | 33,00 | 00:00:00 | | 2000-05-02 | 34,31 | 260.000 | 34,63 | 33,44 | 33,50 | 00:00:00 | | 2000-05-03 | 33,31 | 362.600 | 34,25 | 32,75 | 33,88 | 00:00:00 | | 2000-05-04 | 32,87 | 413.200 | 33,44 | 32,31 | 33,00 | 00:00:00 | | 2000-05-05 | 33,38 | 219.100 | 33,69 | 32,56 | 32,75 | 00:00:00 | | 2000-05-08 | 32,94 | 227.600 | 33,13 | 32,50 | 32,87 | 00:00:00 | | 2000-05-09 | 33,38 | 313.800 | 33,38 | 32,38 | 32,81 | 00:00:00 | | 2000-05-10 | 36,00 | 1.018.100 | 36,25 | 33,56 | 34,31 | 00:00:00 | | 2000-05-11 | 35,50 | 453.300 | 36,25 | 34,63 | 36,00 | 00:00:00 | | 2000-05-12 | 34,12 | 639.500 | 35,38 | 33,44 | 35,25 | 00:00:00 | | 2000-05-15 | 37,00 | 999.000 | 37,25 | 34,63 | 34,88 | 00:00:00 | | 2000-05-16 | 35,87 | 498.100 | 37,44 | 35,19 | 36,00 | 00:00:00 | | 2000-05-17 | 36,50 | 845.000 | 37,56 | 35,56 | 35,75 | 00:00:00 | | 2000-05-18 | 36,00 | 412.300 | 36,50 | 35,50 | 36,25 | 00:00:00 | | 2000-05-19 | 36,44 | 381.500 | 36,62 | 35,81 | 35,87 | 00:00:00 | | 2000-05-22 | 35,00 | 517.100 | 36,44 | 34,81 | 36,44 | 00:00:00 | | 2000-05-23 | 32,94 | 983.000 | 34,50 | 31,94 | 34,50 | 00:00:00 | | 2000-05-24 | 31,37 | 691.900 | 32,75 | 31,25 | 32,75 | 00:00:00 | | 2000-05-25 | 29,69 | 774.900 | 31,37 | 29,50 | 31,37 | 00:00:00 | | 2000-05-26 | 29,38 | 437.900 | 29,75 | 29,00 | 29,75 | 00:00:00 | | 2000-05-30 | 28,94 | 1.041.600 | 29,69 | 28,94 | 29,12 | 00:00:00 | | 2000-05-31 | 29,12 | 544.500 | 29,75 | 29,00 | 29,00 | 00:00:00 | | 2000-06-01 | 29,19 | 306.900 | 29,50 | 28,63 | 29,19 | 00:00:00 | | 2000-06-02 | 29,13 | 4.155 | 30,19 | 28,94 | 29,75 | 00:00:00 | | 2000-06-05 | 28,94 | 497.600 | 29,69 | 28,50 | 28,50 | 00:00:00 | | 2000-06-06 | 28,31 | 589.600 | 29,69 | 27,75 | 28,88 | 00:00:00 | | 2000-06-07 | 26,88 | 1.273.000 | 28,12 | 26,50 | 28,12 | 00:00:00 | | 2000-06-08 | 27,06 | 758.300 | 27,81 | 26,75 | 27,00 | 00:00:00 | | 2000-06-09 | 26,31 | 4.069 | 27,56 | 26,25 | 27,31 | 00:00:00 | | 2000-06-12 | 26,94 | 659.600 | 27,00 | 25,06 | 25,50 | 00:00:00 | | 2000-06-13 | 25,62 | 635.300 | 27,12 | 25,56 | 26,75 | 00:00:00 | | 2000-06-14 | 27,75 | 940.500 | 27,88 | 26,75 | 27,00 | 00:00:00 | | 2000-06-15 | 26,38 | 720.400 | 27,56 | 26,00 | 27,38 | 00:00:00 | | 2000-06-16 | 27,00 | 789.600 | 27,03 | 25,38 | 26,38 | 00:00:00 | | 2000-06-19 | 26,00 | 801.000 | 27,12 | 25,69 | 26,88 | 00:00:00 | | 2000-06-20 | 25,56 | 522.000 | 26,44 | 25,50 | 26,00 | 00:00:00 | | 2000-06-21 | 25,56 | 485.300 | 26,56 | 25,38 | 26,56 | 00:00:00 | | 2000-06-22 | 25,81 | 868.500 | 26,75 | 25,31 | 26,00 | 00:00:00 | | 2000-06-23 | 25,75 | 482.400 | 26,38 | 25,25 | 26,00 | 00:00:00 | | 2000-06-26 | 25,06 | 646.300 | 26,62 | 25,00 | 26,12 | 00:00:00 | | 2000-06-27 | 26,19 | 894.100 | 26,62 | 25,25 | 25,25 | 00:00:00 | | 2000-06-28 | 26,03 | 522.800 | 26,31 | 25,00 | 26,31 | 00:00:00 | | 2000-06-29 | 26,44 | 629.700 | 26,75 | 25,25 | 26,00 | 00:00:00 | | 2000-06-30 | 25,89 | 673.700 | 26,56 | 25,62 | 26,56 | 00:00:00 | | 2000-07-03 | 26,69 | 181.700 | 26,75 | 25,94 | 25,94 | 00:00:00 | | 2000-07-05 | 26,31 | 564.700 | 27,62 | 26,31 | 27,00 | 00:00:00 | | 2000-07-06 | 26,06 | 596.800 | 26,56 | 25,81 | 26,50 | 00:00:00 | | 2000-07-07 | 26,81 | 615.600 | 26,94 | 25,62 | 26,25 | 00:00:00 | | 2000-07-10 | 27,88 | 664.400 | 28,19 | 26,81 | 26,81 | 00:00:00 | | 2000-07-11 | 29,25 | 732.200 | 29,56 | 27,88 | 27,94 | 00:00:00 | | 2000-07-12 | 28,62 | 437.600 | 29,50 | 28,06 | 29,38 | 00:00:00 | | 2000-07-13 | 29,50 | 477.200 | 30,06 | 29,00 | 29,00 | 00:00:00 | | 2000-07-14 | 28,50 | 322.800 | 30,00 | 28,25 | 29,75 | 00:00:00 | | 2000-07-17 | 29,78 | 691.700 | 29,94 | 28,38 | 29,38 | 00:00:00 | | 2000-07-18 | 29,19 | 442.800 | 29,94 | 28,81 | 29,88 | 00:00:00 | | 2000-07-19 | 29,25 | 428.700 | 29,88 | 28,69 | 29,12 | 00:00:00 | | 2000-07-20 | 28,69 | 266.100 | 29,31 | 28,44 | 29,31 | 00:00:00 | | 2000-07-21 | 29,25 | 260.200 | 29,50 | 28,75 | 28,75 | 00:00:00 | | 2000-07-24 | 28,62 | 394.800 | 29,56 | 28,25 | 29,25 | 00:00:00 | | 2000-07-25 | 28,19 | 177.900 | 28,75 | 28,00 | 28,75 | 00:00:00 | | 2000-07-26 | 27,00 | 301.300 | 28,12 | 27,00 | 28,12 | 00:00:00 | | 2000-07-27 | 27,50 | 265.900 | 28,12 | 27,31 | 27,50 | 00:00:00 | | 2000-07-28 | 27,12 | 277.000 | 28,00 | 26,94 | 27,38 | 00:00:00 | | 2000-07-31 | 27,62 | 364.300 | 28,44 | 27,06 | 27,06 | 00:00:00 | | 2000-08-01 | 28,88 | 361.200 | 29,25 | 27,88 | 27,88 | 00:00:00 | | 2000-08-02 | 28,88 | 266.200 | 29,12 | 28,50 | 28,88 | 00:00:00 | | 2000-08-03 | 28,62 | 216.000 | 29,38 | 28,50 | 28,88 | 00:00:00 | | 2000-08-04 | 28,44 | 248.900 | 28,75 | 28,06 | 28,50 | 00:00:00 | | 2000-08-07 | 28,62 | 202.900 | 29,31 | 28,44 | 28,44 | 00:00:00 | | 2000-08-08 | 29,88 | 311.000 | 30,25 | 28,81 | 28,88 | 00:00:00 | | 2000-08-09 | 30,50 | 424.200 | 31,19 | 29,75 | 29,75 | 00:00:00 | | 2000-08-10 | 30,31 | 511.600 | 30,81 | 30,00 | 30,38 | 00:00:00 | | 2000-08-11 | 30,75 | 193.300 | 31,31 | 30,38 | 30,38 | 00:00:00 | | 2000-08-14 | 30,12 | 231.700 | 30,81 | 29,69 | 30,81 | 00:00:00 | | 2000-08-15 | 30,12 | 154.200 | 30,62 | 30,06 | 30,25 | 00:00:00 | | 2000-08-16 | 30,06 | 160.400 | 30,50 | 30,00 | 30,19 | 00:00:00 | | 2000-08-17 | 29,62 | 193.900 | 30,50 | 29,38 | 29,81 | 00:00:00 | | 2000-08-18 | 30,56 | 164.000 | 30,62 | 29,12 | 29,50 | 00:00:00 | | 2000-08-21 | 29,19 | 212.100 | 31,12 | 29,12 | 30,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
