|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 26,10 | 897.800 | 26,71 | 26,07 | 26,71 | 00:00:00 | | 2006-01-23 | 25,99 | 656.800 | 26,25 | 25,81 | 26,02 | 00:00:00 | | 2006-01-24 | 27,00 | 3.218.500 | 28,69 | 26,50 | 26,50 | 00:00:00 | | 2006-01-25 | 27,42 | 1.183.600 | 27,61 | 27,10 | 27,27 | 00:00:00 | | 2006-01-26 | 27,95 | 1.941.400 | 28,08 | 27,52 | 27,67 | 00:00:00 | | 2006-01-27 | 28,25 | 1.552.000 | 28,51 | 27,92 | 27,93 | 00:00:00 | | 2006-01-30 | 28,47 | 1.117.800 | 28,57 | 27,99 | 28,19 | 00:00:00 | | 2006-01-31 | 28,57 | 1.104.300 | 28,59 | 28,06 | 28,48 | 00:00:00 | | 2006-02-01 | 28,76 | 1.865.200 | 28,81 | 28,40 | 28,49 | 00:00:00 | | 2006-02-02 | 28,16 | 1.370.000 | 28,77 | 28,09 | 28,77 | 00:00:00 | | 2006-02-03 | 27,91 | 959.700 | 28,35 | 27,86 | 28,16 | 00:00:00 | | 2006-02-06 | 28,02 | 696.900 | 28,05 | 27,51 | 27,89 | 00:00:00 | | 2006-02-07 | 28,06 | 573.300 | 28,37 | 27,78 | 27,91 | 00:00:00 | | 2006-02-08 | 28,11 | 750.800 | 28,25 | 27,88 | 28,07 | 00:00:00 | | 2006-02-09 | 27,90 | 634.800 | 28,40 | 27,73 | 28,15 | 00:00:00 | | 2006-02-10 | 27,94 | 511.400 | 28,07 | 27,46 | 28,00 | 00:00:00 | | 2006-02-13 | 27,92 | 237.800 | 28,15 | 27,83 | 27,98 | 00:00:00 | | 2006-02-14 | 27,98 | 482.700 | 28,45 | 27,74 | 28,00 | 00:00:00 | | 2006-02-15 | 28,53 | 700.900 | 28,70 | 27,92 | 28,10 | 00:00:00 | | 2006-02-16 | 28,52 | 385.200 | 28,62 | 28,07 | 28,60 | 00:00:00 | | 2006-02-17 | 28,40 | 701.800 | 28,94 | 27,80 | 28,64 | 00:00:00 | | 2006-02-21 | 28,02 | 760.300 | 28,99 | 27,91 | 28,50 | 00:00:00 | | 2006-02-22 | 30,65 | 3.074.200 | 30,73 | 28,02 | 28,50 | 00:00:00 | | 2006-02-23 | 30,20 | 1.974.800 | 31,54 | 30,15 | 30,80 | 00:00:00 | | 2006-02-24 | 29,50 | 1.223.300 | 30,04 | 29,44 | 30,03 | 00:00:00 | | 2006-02-27 | 29,25 | 845.500 | 29,79 | 29,24 | 29,65 | 00:00:00 | | 2006-02-28 | 29,33 | 1.158.200 | 29,40 | 29,20 | 29,25 | 00:00:00 | | 2006-03-01 | 29,40 | 1.045.800 | 29,81 | 29,28 | 29,33 | 00:00:00 | | 2006-03-02 | 29,25 | 642.000 | 29,37 | 28,97 | 29,30 | 00:00:00 | | 2006-03-03 | 29,13 | 578.100 | 29,22 | 28,89 | 29,19 | 00:00:00 | | 2006-03-06 | 29,02 | 356.300 | 29,26 | 28,90 | 29,19 | 00:00:00 | | 2006-03-07 | 28,98 | 424.100 | 29,15 | 28,82 | 29,08 | 00:00:00 | | 2006-03-08 | 29,01 | 488.300 | 29,05 | 28,76 | 29,00 | 00:00:00 | | 2006-03-09 | 28,90 | 437.800 | 29,36 | 28,89 | 28,99 | 00:00:00 | | 2006-03-10 | 28,99 | 269.100 | 29,10 | 28,80 | 28,91 | 00:00:00 | | 2006-03-13 | 28,79 | 432.500 | 29,24 | 28,75 | 28,96 | 00:00:00 | | 2006-03-14 | 28,95 | 541.300 | 29,03 | 28,49 | 28,77 | 00:00:00 | | 2006-03-15 | 29,02 | 343.100 | 29,10 | 28,86 | 28,89 | 00:00:00 | | 2006-03-16 | 29,22 | 710.700 | 29,34 | 29,02 | 29,02 | 00:00:00 | | 2006-03-17 | 29,58 | 643.500 | 29,99 | 29,28 | 29,35 | 00:00:00 | | 2006-03-20 | 29,88 | 2.622.300 | 31,73 | 29,70 | 30,53 | 00:00:00 | | 2006-03-21 | 29,49 | 1.095.700 | 30,35 | 29,43 | 29,94 | 00:00:00 | | 2006-03-22 | 29,76 | 552.300 | 29,91 | 29,41 | 29,58 | 00:00:00 | | 2006-03-23 | 30,19 | 425.600 | 30,34 | 29,81 | 29,81 | 00:00:00 | | 2006-03-24 | 30,56 | 895.600 | 31,08 | 30,22 | 30,31 | 00:00:00 | | 2006-03-27 | 30,40 | 1.209.300 | 30,91 | 30,40 | 30,66 | 00:00:00 | | 2006-03-28 | 29,87 | 651.400 | 30,41 | 29,76 | 30,30 | 00:00:00 | | 2006-03-29 | 30,40 | 450.100 | 30,54 | 29,75 | 29,75 | 00:00:00 | | 2006-03-30 | 30,36 | 276.600 | 30,70 | 30,05 | 30,44 | 00:00:00 | | 2006-03-31 | 30,17 | 977.000 | 30,35 | 29,77 | 30,22 | 00:00:00 | | 2006-04-03 | 30,99 | 1.264.500 | 31,38 | 30,42 | 30,42 | 00:00:00 | | 2006-04-04 | 31,75 | 1.000.900 | 31,79 | 30,88 | 30,90 | 00:00:00 | | 2006-04-05 | 32,25 | 1.880.000 | 32,50 | 31,84 | 31,89 | 00:00:00 | | 2006-04-06 | 32,22 | 803.800 | 32,22 | 31,88 | 32,07 | 00:00:00 | | 2006-04-07 | 32,09 | 878.000 | 32,37 | 31,72 | 32,21 | 00:00:00 | | 2006-04-10 | 32,07 | 618.900 | 32,21 | 31,99 | 32,08 | 00:00:00 | | 2006-04-11 | 32,09 | 757.000 | 32,25 | 31,90 | 32,20 | 00:00:00 | | 2006-04-12 | 32,14 | 566.900 | 32,43 | 31,86 | 32,09 | 00:00:00 | | 2006-04-13 | 32,76 | 843.600 | 32,81 | 32,08 | 32,18 | 00:00:00 | | 2006-04-17 | 32,65 | 907.900 | 32,92 | 32,39 | 32,70 | 00:00:00 | | 2006-04-18 | 33,20 | 1.373.900 | 33,22 | 32,50 | 32,65 | 00:00:00 | | 2006-04-19 | 33,26 | 959.700 | 33,36 | 32,85 | 33,20 | 00:00:00 | | 2006-04-20 | 33,28 | 526.200 | 33,52 | 33,12 | 33,25 | 00:00:00 | | 2006-04-21 | 32,63 | 735.000 | 33,50 | 32,29 | 33,48 | 00:00:00 | | 2006-04-24 | 33,07 | 692.500 | 33,09 | 32,37 | 32,43 | 00:00:00 | | 2006-04-25 | 32,82 | 413.300 | 33,00 | 32,30 | 33,00 | 00:00:00 | | 2006-04-26 | 33,35 | 999.400 | 33,51 | 32,84 | 32,94 | 00:00:00 | | 2006-04-27 | 38,49 | 10.960.000 | 39,15 | 36,99 | 38,45 | 00:00:00 | | 2006-04-28 | 38,70 | 3.476.100 | 38,86 | 37,76 | 37,99 | 00:00:00 | | 2006-05-01 | 38,93 | 2.007.900 | 39,35 | 38,75 | 39,35 | 00:00:00 | | 2006-05-02 | 40,03 | 2.188.300 | 40,40 | 38,89 | 38,93 | 00:00:00 | | 2006-05-03 | 40,62 | 2.045.200 | 40,82 | 39,75 | 39,80 | 00:00:00 | | 2006-05-04 | 40,75 | 1.134.300 | 40,85 | 40,25 | 40,50 | 00:00:00 | | 2006-05-05 | 41,55 | 1.402.300 | 41,81 | 40,70 | 40,75 | 00:00:00 | | 2006-05-08 | 42,30 | 1.587.300 | 42,61 | 41,29 | 41,30 | 00:00:00 | | 2006-05-09 | 43,48 | 1.607.600 | 43,52 | 42,40 | 42,42 | 00:00:00 | | 2006-05-10 | 44,03 | 1.844.800 | 44,06 | 42,91 | 43,23 | 00:00:00 | | 2006-05-11 | 44,33 | 2.333.200 | 44,73 | 44,09 | 44,11 | 00:00:00 | | 2006-05-12 | 42,01 | 3.086.300 | 43,90 | 41,52 | 43,88 | 00:00:00 | | 2006-05-15 | 42,19 | 1.870.500 | 42,38 | 41,74 | 41,81 | 00:00:00 | | 2006-05-16 | 42,25 | 1.470.200 | 42,63 | 41,92 | 42,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
