|
 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 | | 2000-08-21 | 29,19 | 212.100 | 31,12 | 29,12 | 30,56 | 00:00:00 | | 2000-08-22 | 28,69 | 141.700 | 29,75 | 28,50 | 29,19 | 00:00:00 | | 2000-08-23 | 27,94 | 317.800 | 28,69 | 27,69 | 28,50 | 00:00:00 | | 2000-08-24 | 28,69 | 309.700 | 29,19 | 27,81 | 27,81 | 00:00:00 | | 2000-08-25 | 29,38 | 278.600 | 29,69 | 28,56 | 28,56 | 00:00:00 | | 2000-08-28 | 28,81 | 2.202 | 29,38 | 28,25 | 29,38 | 00:00:00 | | 2000-08-29 | 28,75 | 1.548 | 29,00 | 28,56 | 28,69 | 00:00:00 | | 2000-08-30 | 29,06 | 110.600 | 29,50 | 28,56 | 28,62 | 00:00:00 | | 2000-08-31 | 29,88 | 275.300 | 30,00 | 29,00 | 29,00 | 00:00:00 | | 2000-09-01 | 29,81 | 230.900 | 30,00 | 29,19 | 29,94 | 00:00:00 | | 2000-09-05 | 30,50 | 405.500 | 30,62 | 29,81 | 29,81 | 00:00:00 | | 2000-09-06 | 31,06 | 400.300 | 31,75 | 30,50 | 30,50 | 00:00:00 | | 2000-09-07 | 29,88 | 274.900 | 31,06 | 29,50 | 30,81 | 00:00:00 | | 2000-09-08 | 28,81 | 263.200 | 29,62 | 28,38 | 29,62 | 00:00:00 | | 2000-09-11 | 28,88 | 226.100 | 28,94 | 28,25 | 28,94 | 00:00:00 | | 2000-09-12 | 28,56 | 199.500 | 28,88 | 27,88 | 28,81 | 00:00:00 | | 2000-09-13 | 28,50 | 204.000 | 29,00 | 28,25 | 28,56 | 00:00:00 | | 2000-09-14 | 28,00 | 250.400 | 28,81 | 27,69 | 28,44 | 00:00:00 | | 2000-09-15 | 27,50 | 458.600 | 28,00 | 27,12 | 28,00 | 00:00:00 | | 2000-09-18 | 27,81 | 329.000 | 28,19 | 27,06 | 27,50 | 00:00:00 | | 2000-09-19 | 26,88 | 328.900 | 28,25 | 26,31 | 28,25 | 00:00:00 | | 2000-09-20 | 26,44 | 435.300 | 27,12 | 26,19 | 27,12 | 00:00:00 | | 2000-09-21 | 26,50 | 329.200 | 27,12 | 26,38 | 26,62 | 00:00:00 | | 2000-09-22 | 26,19 | 443.600 | 26,88 | 26,00 | 26,19 | 00:00:00 | | 2000-09-25 | 25,69 | 502.800 | 26,44 | 25,56 | 26,19 | 00:00:00 | | 2000-09-26 | 24,94 | 825.900 | 26,56 | 24,75 | 25,88 | 00:00:00 | | 2000-09-27 | 24,75 | 577.000 | 25,00 | 24,56 | 24,88 | 00:00:00 | | 2000-09-28 | 26,19 | 320.800 | 26,31 | 24,75 | 24,75 | 00:00:00 | | 2000-09-29 | 26,56 | 369.700 | 27,06 | 26,12 | 26,38 | 00:00:00 | | 2000-10-02 | 25,62 | 340.700 | 27,00 | 25,12 | 26,81 | 00:00:00 | | 2000-10-03 | 26,81 | 412.800 | 27,38 | 25,25 | 25,62 | 00:00:00 | | 2000-10-04 | 27,50 | 353.500 | 28,12 | 26,75 | 26,75 | 00:00:00 | | 2000-10-05 | 26,50 | 338.700 | 27,56 | 26,31 | 27,56 | 00:00:00 | | 2000-10-06 | 25,88 | 409.500 | 27,81 | 25,75 | 26,56 | 00:00:00 | | 2000-10-09 | 25,88 | 537.200 | 27,19 | 25,50 | 25,88 | 00:00:00 | | 2000-10-10 | 25,00 | 505.100 | 26,81 | 24,81 | 26,38 | 00:00:00 | | 2000-10-11 | 25,56 | 547.900 | 26,19 | 25,25 | 25,25 | 00:00:00 | | 2000-10-12 | 24,88 | 502.400 | 25,62 | 24,44 | 25,62 | 00:00:00 | | 2000-10-13 | 23,62 | 913.000 | 24,12 | 23,31 | 24,00 | 00:00:00 | | 2000-10-16 | 23,81 | 905.400 | 24,81 | 23,50 | 23,75 | 00:00:00 | | 2000-10-17 | 22,19 | 1.593.900 | 24,00 | 21,75 | 23,75 | 00:00:00 | | 2000-10-18 | 24,62 | 1.521.000 | 24,62 | 21,94 | 22,19 | 00:00:00 | | 2000-10-19 | 25,62 | 802.300 | 25,75 | 24,62 | 24,88 | 00:00:00 | | 2000-10-20 | 24,56 | 399.500 | 25,38 | 24,44 | 25,38 | 00:00:00 | | 2000-10-23 | 24,06 | 253.400 | 24,56 | 23,94 | 24,56 | 00:00:00 | | 2000-10-24 | 26,25 | 474.100 | 26,31 | 24,12 | 24,12 | 00:00:00 | | 2000-10-25 | 25,75 | 429.100 | 26,25 | 25,06 | 26,25 | 00:00:00 | | 2000-10-26 | 26,31 | 673.400 | 27,25 | 25,81 | 25,81 | 00:00:00 | | 2000-10-27 | 26,50 | 246.600 | 26,56 | 25,38 | 26,19 | 00:00:00 | | 2000-10-30 | 28,81 | 1.368.500 | 29,06 | 27,12 | 27,12 | 00:00:00 | | 2000-10-31 | 28,69 | 958.300 | 29,31 | 27,38 | 28,81 | 00:00:00 | | 2000-11-01 | 27,88 | 572.300 | 29,38 | 27,62 | 28,50 | 00:00:00 | | 2000-11-02 | 27,81 | 419.200 | 28,00 | 27,19 | 27,69 | 00:00:00 | | 2000-11-03 | 29,06 | 506.000 | 29,12 | 27,19 | 28,00 | 00:00:00 | | 2000-11-06 | 29,19 | 534.600 | 29,75 | 28,62 | 29,06 | 00:00:00 | | 2000-11-07 | 29,94 | 695.700 | 30,06 | 29,00 | 29,00 | 00:00:00 | | 2000-11-08 | 30,12 | 701.000 | 31,00 | 29,50 | 29,88 | 00:00:00 | | 2000-11-09 | 29,38 | 562.000 | 30,50 | 28,56 | 30,00 | 00:00:00 | | 2000-11-10 | 29,12 | 262.900 | 29,50 | 28,62 | 29,25 | 00:00:00 | | 2000-11-13 | 30,44 | 785.200 | 30,56 | 29,94 | 30,50 | 00:00:00 | | 2000-11-14 | 29,94 | 472.000 | 30,81 | 29,56 | 30,81 | 00:00:00 | | 2000-11-15 | 30,50 | 417.300 | 31,25 | 29,94 | 30,25 | 00:00:00 | | 2000-11-16 | 29,56 | 423.900 | 30,25 | 29,25 | 30,25 | 00:00:00 | | 2000-11-17 | 29,00 | 422.700 | 30,19 | 28,62 | 29,56 | 00:00:00 | | 2000-11-20 | 28,50 | 428.600 | 29,00 | 28,06 | 29,00 | 00:00:00 | | 2000-11-21 | 27,88 | 583.100 | 29,00 | 27,62 | 28,38 | 00:00:00 | | 2000-11-22 | 27,88 | 296.400 | 28,12 | 27,62 | 27,94 | 00:00:00 | | 2000-11-24 | 28,50 | 119.700 | 28,62 | 28,00 | 28,00 | 00:00:00 | | 2000-11-27 | 28,81 | 335.900 | 29,38 | 28,56 | 28,88 | 00:00:00 | | 2000-11-28 | 29,50 | 304.900 | 30,00 | 28,81 | 28,88 | 00:00:00 | | 2000-11-29 | 30,12 | 320.600 | 30,19 | 29,25 | 29,31 | 00:00:00 | | 2000-11-30 | 28,88 | 591.500 | 30,50 | 28,25 | 30,19 | 00:00:00 | | 2000-12-01 | 30,00 | 401.400 | 30,50 | 28,94 | 28,94 | 00:00:00 | | 2000-12-04 | 31,31 | 425.400 | 31,56 | 30,12 | 30,12 | 00:00:00 | | 2000-12-05 | 30,44 | 782.300 | 31,94 | 30,19 | 31,50 | 00:00:00 | | 2000-12-06 | 30,50 | 725.500 | 31,38 | 30,31 | 30,50 | 00:00:00 | | 2000-12-07 | 29,62 | 230.300 | 30,88 | 29,19 | 30,50 | 00:00:00 | | 2000-12-08 | 29,69 | 486.300 | 30,38 | 29,38 | 29,56 | 00:00:00 | | 2000-12-11 | 30,62 | 476.500 | 30,81 | 29,25 | 30,12 | 00:00:00 | | 2000-12-12 | 29,75 | 424.900 | 31,06 | 29,50 | 30,38 | 00:00:00 | | 2000-12-13 | 30,38 | 441.600 | 30,50 | 29,75 | 30,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
