|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 10,62 | 1.798.800 | 10,98 | 10,60 | 10,89 | 00:00:00 | | 2013-01-18 | 11,07 | 1.804.000 | 11,15 | 10,61 | 10,61 | 00:00:00 | | 2013-01-22 | 11,14 | 1.330.400 | 11,19 | 10,97 | 11,10 | 00:00:00 | | 2013-01-23 | 11,04 | 1.205.800 | 11,17 | 10,94 | 11,13 | 00:00:00 | | 2013-01-25 | 10,61 | 1.042.600 | 10,81 | 10,47 | 10,75 | 00:00:00 | | 2013-01-28 | 10,92 | 1.198.300 | 10,99 | 10,62 | 10,63 | 00:00:00 | | 2013-01-29 | 10,76 | 931.300 | 10,97 | 10,62 | 10,95 | 00:00:00 | | 2013-02-05 | 11,20 | 1.947.800 | 11,45 | 10,92 | 11,04 | 00:00:00 | | 2013-02-06 | 11,17 | 2.149.900 | 11,28 | 10,91 | 11,16 | 00:00:00 | | 2013-02-07 | 10,72 | 1.827.900 | 11,16 | 10,55 | 11,16 | 00:00:00 | | 2013-02-08 | 10,67 | 953.900 | 10,91 | 10,59 | 10,76 | 00:00:00 | | 2013-02-19 | 13,00 | 15.617.500 | 14,08 | 12,78 | 13,57 | 00:00:00 | | 2013-02-25 | 11,60 | 4.621.300 | 12,30 | 11,55 | 12,30 | 00:00:00 | | 2013-02-26 | 11,76 | 3.127.100 | 11,91 | 11,50 | 11,66 | 00:00:00 | | 2013-02-27 | 11,86 | 2.283.700 | 11,96 | 11,75 | 11,83 | 00:00:00 | | 2013-02-28 | 11,97 | 3.132.700 | 12,09 | 11,75 | 11,76 | 00:00:00 | | 2013-03-04 | 12,17 | 2.373.400 | 12,39 | 11,88 | 11,89 | 00:00:00 | | 2013-03-07 | 12,05 | 1.918.600 | 12,05 | 11,75 | 11,78 | 00:00:00 | | 2013-03-08 | 12,09 | 1.019.900 | 12,24 | 11,89 | 12,18 | 00:00:00 | | 2013-03-11 | 12,08 | 1.144.000 | 12,19 | 11,85 | 12,05 | 00:00:00 | | 2013-03-12 | 11,85 | 1.053.800 | 12,05 | 11,79 | 12,04 | 00:00:00 | | 2013-03-13 | 11,93 | 1.410.300 | 12,05 | 11,84 | 11,84 | 00:00:00 | | 2013-03-15 | 11,77 | 2.420.000 | 11,88 | 11,66 | 11,85 | 00:00:00 | | 2013-03-19 | 12,01 | 1.724.700 | 12,04 | 11,76 | 11,95 | 00:00:00 | | 2013-03-20 | 12,07 | 1.112.900 | 12,12 | 11,97 | 12,06 | 00:00:00 | | 2013-03-21 | 11,95 | 989.600 | 12,12 | 11,88 | 11,95 | 00:00:00 | | 2013-03-22 | 11,94 | 1.379.900 | 12,10 | 11,90 | 12,02 | 00:00:00 | | 2013-03-25 | 11,87 | 1.120.400 | 12,08 | 11,80 | 11,95 | 00:00:00 | | 2013-03-27 | 11,61 | 1.656.700 | 11,75 | 11,56 | 11,66 | 00:00:00 | | 2013-04-02 | 11,38 | 1.080.000 | 11,54 | 11,32 | 11,48 | 00:00:00 | | 2013-04-03 | 11,09 | 2.499.800 | 11,54 | 11,00 | 11,38 | 00:00:00 | | 2013-04-04 | 11,21 | 1.125.100 | 11,21 | 10,90 | 11,07 | 00:00:00 | | 2013-04-05 | 11,01 | 2.629.300 | 11,15 | 10,86 | 10,94 | 00:00:00 | | 2013-04-09 | 11,57 | 975.600 | 11,66 | 11,37 | 11,37 | 00:00:00 | | 2013-04-10 | 11,77 | 1.025.000 | 11,83 | 11,54 | 11,58 | 00:00:00 | | 2013-04-11 | 11,85 | 739.900 | 12,00 | 11,75 | 11,76 | 00:00:00 | | 2013-04-12 | 11,84 | 1.699.200 | 11,99 | 11,61 | 11,82 | 00:00:00 | | 2013-04-16 | 11,14 | 1.069.700 | 11,45 | 11,10 | 11,34 | 00:00:00 | | 2013-04-17 | 11,04 | 1.356.200 | 11,21 | 10,88 | 11,00 | 00:00:00 | | 2013-04-18 | 11,04 | 1.947.400 | 11,12 | 10,70 | 11,03 | 00:00:00 | | 2013-04-19 | 11,37 | 1.307.500 | 11,48 | 10,93 | 11,07 | 00:00:00 | | 2013-05-06 | 11,74 | 1.001.600 | 11,80 | 11,35 | 11,58 | 00:00:00 | | 2013-05-07 | 11,52 | 2.474.600 | 11,78 | 11,19 | 11,76 | 00:00:00 | | 2013-05-08 | 11,41 | 2.309.100 | 11,75 | 11,27 | 11,68 | 00:00:00 | | 2013-05-16 | 11,75 | 1.996.600 | 12,10 | 11,63 | 12,01 | 00:00:00 | | 2013-05-17 | 12,00 | 1.250.900 | 12,01 | 11,70 | 11,78 | 00:00:00 | | 2013-05-20 | 12,33 | 1.820.900 | 12,35 | 11,92 | 11,98 | 00:00:00 | | 2013-05-23 | 12,58 | 929.800 | 12,59 | 11,98 | 12,20 | 00:00:00 | | 2013-05-24 | 12,71 | 1.275.400 | 12,84 | 12,33 | 12,46 | 00:00:00 | | 2013-05-29 | 12,78 | 1.202.800 | 13,01 | 12,56 | 12,98 | 00:00:00 | | 2013-05-30 | 12,77 | 657.400 | 12,95 | 12,71 | 12,80 | 00:00:00 | | 2013-06-06 | 12,76 | 1.495.200 | 12,77 | 12,50 | 12,56 | 00:00:00 | | 2013-06-07 | 12,82 | 2.052.900 | 12,90 | 12,69 | 12,79 | 00:00:00 | | 2013-06-10 | 11,23 | 1.616.900 | 11,50 | 11,12 | 11,45 | 00:00:00 | | 2013-06-11 | 11,17 | 1.322.700 | 11,36 | 10,80 | 11,14 | 00:00:00 | | 2013-06-12 | 10,89 | 1.453.600 | 11,36 | 10,82 | 11,20 | 00:00:00 | | 2013-06-17 | 11,24 | 738.800 | 11,38 | 11,14 | 11,14 | 00:00:00 | | 2013-06-21 | 10,40 | 2.928.000 | 10,83 | 10,34 | 10,77 | 00:00:00 | | 2013-06-24 | 10,18 | 1.740.000 | 10,38 | 9,85 | 10,38 | 00:00:00 | | 2013-07-01 | 10,23 | 1.141.000 | 10,44 | 10,15 | 10,29 | 00:00:00 | | 2013-07-08 | 11,03 | 940.200 | 11,11 | 10,93 | 10,93 | 00:00:00 | | 2013-07-18 | 11,33 | 647.400 | 11,46 | 11,19 | 11,19 | 00:00:00 | | 2013-07-19 | 11,47 | 721.700 | 11,50 | 11,17 | 11,33 | 00:00:00 | | 2013-07-25 | 11,77 | 900.200 | 11,77 | 11,25 | 11,41 | 00:00:00 | | 2013-07-26 | 11,83 | 1.013.600 | 11,83 | 11,57 | 11,69 | 00:00:00 | | 2013-07-29 | 11,31 | 940.700 | 11,80 | 11,29 | 11,75 | 00:00:00 | | 2013-08-01 | 11,50 | 1.203.900 | 11,58 | 11,41 | 11,47 | 00:00:00 | | 2013-08-02 | 11,50 | 923.200 | 11,52 | 11,38 | 11,47 | 00:00:00 | | 2013-08-05 | 11,44 | 1.317.900 | 11,57 | 11,29 | 11,48 | 00:00:00 | | 2013-08-06 | 11,22 | 1.105.100 | 11,35 | 11,08 | 11,35 | 00:00:00 | | 2013-08-07 | 11,00 | 900.200 | 11,25 | 10,95 | 11,16 | 00:00:00 | | 2013-08-12 | 11,31 | 1.673.300 | 11,31 | 10,86 | 10,91 | 00:00:00 | | 2013-08-19 | 10,75 | 1.167.000 | 11,16 | 10,74 | 11,16 | 00:00:00 | | 2013-09-03 | 10,91 | 1.818.700 | 11,13 | 10,86 | 11,04 | 00:00:00 | | 2013-09-04 | 11,25 | 2.307.900 | 11,38 | 10,87 | 10,91 | 00:00:00 | | 2013-09-05 | 11,20 | 1.092.500 | 11,36 | 11,17 | 11,23 | 00:00:00 | | 2013-09-09 | 11,24 | 761.500 | 11,25 | 10,95 | 10,98 | 00:00:00 | | 2013-09-17 | 11,24 | 622.200 | 11,33 | 11,08 | 11,17 | 00:00:00 | | 2013-09-18 | 11,40 | 1.174.500 | 11,50 | 11,11 | 11,25 | 00:00:00 | | 2013-09-19 | 11,36 | 1.010.700 | 11,58 | 11,33 | 11,44 | 00:00:00 | | 2013-09-20 | 11,28 | 3.580.200 | 11,53 | 11,27 | 11,43 | 00:00:00 | | | << < 41 42 43 > >> |
|
