|
 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 | | 2001-08-03 | 35,81 | 186.000 | 35,87 | 35,35 | 35,70 | 00:00:00 | | 2001-08-06 | 35,45 | 140.800 | 36,07 | 35,36 | 35,65 | 00:00:00 | | 2001-08-07 | 35,11 | 220.600 | 35,42 | 34,77 | 35,40 | 00:00:00 | | 2001-08-08 | 35,03 | 249.900 | 35,68 | 34,95 | 35,20 | 00:00:00 | | 2001-08-09 | 34,78 | 219.000 | 35,05 | 34,70 | 35,05 | 00:00:00 | | 2001-08-10 | 35,49 | 322.900 | 35,62 | 34,51 | 34,95 | 00:00:00 | | 2001-08-13 | 35,30 | 301.900 | 35,48 | 35,10 | 35,44 | 00:00:00 | | 2001-08-14 | 36,37 | 367.400 | 36,49 | 35,40 | 35,50 | 00:00:00 | | 2001-08-15 | 36,14 | 282.500 | 36,81 | 36,13 | 36,40 | 00:00:00 | | 2001-08-16 | 36,49 | 249.100 | 36,72 | 36,14 | 36,14 | 00:00:00 | | 2001-08-17 | 36,21 | 317.600 | 36,67 | 36,13 | 36,49 | 00:00:00 | | 2001-08-20 | 36,33 | 249.500 | 36,60 | 35,80 | 36,26 | 00:00:00 | | 2001-08-21 | 36,40 | 392.100 | 37,00 | 36,37 | 36,55 | 00:00:00 | | 2001-08-22 | 36,04 | 424.000 | 36,60 | 35,61 | 36,60 | 00:00:00 | | 2001-08-23 | 36,30 | 266.200 | 36,47 | 35,75 | 36,25 | 00:00:00 | | 2001-08-24 | 36,57 | 211.400 | 36,75 | 36,29 | 36,55 | 00:00:00 | | 2001-08-27 | 36,54 | 245.200 | 36,82 | 36,40 | 36,57 | 00:00:00 | | 2001-08-28 | 36,30 | 239.500 | 36,68 | 36,20 | 36,50 | 00:00:00 | | 2001-08-29 | 36,55 | 599.600 | 36,95 | 36,45 | 36,55 | 00:00:00 | | 2001-08-30 | 36,10 | 262.000 | 36,88 | 36,00 | 36,55 | 00:00:00 | | 2001-08-31 | 36,70 | 328.600 | 36,75 | 35,90 | 36,11 | 00:00:00 | | 2001-09-04 | 37,39 | 730.000 | 37,85 | 36,65 | 36,75 | 00:00:00 | | 2001-09-05 | 37,50 | 731.500 | 37,80 | 37,16 | 37,46 | 00:00:00 | | 2001-09-06 | 36,94 | 371.900 | 37,40 | 36,80 | 37,40 | 00:00:00 | | 2001-09-07 | 35,01 | 342.900 | 36,99 | 34,90 | 36,99 | 00:00:00 | | 2001-09-10 | 34,16 | 241.000 | 35,30 | 34,16 | 35,02 | 00:00:00 | | 2001-09-17 | 30,74 | 585.400 | 32,88 | 30,35 | 32,50 | 00:00:00 | | 2001-09-18 | 31,07 | 336.400 | 31,80 | 30,85 | 31,00 | 00:00:00 | | 2001-09-19 | 30,36 | 470.600 | 31,55 | 30,11 | 30,90 | 00:00:00 | | 2001-09-20 | 28,58 | 385.700 | 30,36 | 28,25 | 30,36 | 00:00:00 | | 2001-09-21 | 27,76 | 382.700 | 28,46 | 26,99 | 27,39 | 00:00:00 | | 2001-09-24 | 28,59 | 504.200 | 28,90 | 28,20 | 28,20 | 00:00:00 | | 2001-09-25 | 28,50 | 601.600 | 29,40 | 28,00 | 29,40 | 00:00:00 | | 2001-09-26 | 28,50 | 472.600 | 29,09 | 28,09 | 28,55 | 00:00:00 | | 2001-09-27 | 28,39 | 244.000 | 28,80 | 28,00 | 28,60 | 00:00:00 | | 2001-09-28 | 29,50 | 475.100 | 29,88 | 28,38 | 28,60 | 00:00:00 | | 2001-10-01 | 28,50 | 346.600 | 29,69 | 28,30 | 29,69 | 00:00:00 | | 2001-10-02 | 28,98 | 358.600 | 29,40 | 28,59 | 28,79 | 00:00:00 | | 2001-10-03 | 28,94 | 859.300 | 29,10 | 28,53 | 28,55 | 00:00:00 | | 2001-10-04 | 28,60 | 575.300 | 29,00 | 28,40 | 28,95 | 00:00:00 | | 2001-10-05 | 29,03 | 407.500 | 29,18 | 28,40 | 28,70 | 00:00:00 | | 2001-10-08 | 27,94 | 224.800 | 28,87 | 27,90 | 28,85 | 00:00:00 | | 2001-10-09 | 27,95 | 572.700 | 28,30 | 27,82 | 27,94 | 00:00:00 | | 2001-10-10 | 28,75 | 1.273.200 | 29,10 | 28,10 | 28,10 | 00:00:00 | | 2001-10-11 | 29,50 | 3.228.100 | 30,15 | 29,10 | 29,20 | 00:00:00 | | 2001-10-12 | 29,91 | 554.300 | 30,20 | 28,70 | 29,55 | 00:00:00 | | 2001-10-15 | 29,97 | 699.300 | 30,24 | 29,30 | 30,00 | 00:00:00 | | 2001-10-16 | 30,06 | 440.500 | 30,25 | 29,65 | 30,15 | 00:00:00 | | 2001-10-17 | 29,49 | 497.500 | 30,74 | 29,45 | 30,45 | 00:00:00 | | 2001-10-18 | 29,47 | 319.400 | 29,90 | 29,08 | 29,74 | 00:00:00 | | 2001-10-19 | 29,11 | 315.700 | 29,55 | 28,56 | 29,40 | 00:00:00 | | 2001-10-22 | 29,55 | 264.300 | 29,68 | 29,00 | 29,05 | 00:00:00 | | 2001-10-23 | 29,52 | 168.100 | 29,93 | 29,30 | 29,70 | 00:00:00 | | 2001-10-24 | 29,76 | 416.100 | 30,20 | 29,15 | 29,52 | 00:00:00 | | 2001-10-25 | 30,71 | 416.200 | 30,74 | 29,40 | 29,75 | 00:00:00 | | 2001-10-26 | 30,45 | 331.400 | 30,70 | 30,25 | 30,50 | 00:00:00 | | 2001-10-29 | 29,54 | 182.800 | 30,43 | 29,45 | 30,35 | 00:00:00 | | 2001-10-30 | 28,91 | 326.800 | 29,34 | 28,65 | 29,34 | 00:00:00 | | 2001-10-31 | 28,56 | 550.200 | 29,20 | 28,42 | 29,00 | 00:00:00 | | 2001-11-01 | 28,91 | 476.700 | 29,15 | 28,25 | 28,55 | 00:00:00 | | 2001-11-02 | 29,04 | 744.500 | 29,37 | 28,55 | 28,71 | 00:00:00 | | 2001-11-05 | 29,30 | 318.700 | 29,55 | 28,76 | 29,05 | 00:00:00 | | 2001-11-06 | 29,25 | 531.900 | 29,40 | 28,70 | 29,20 | 00:00:00 | | 2001-11-07 | 30,08 | 614.100 | 30,25 | 29,45 | 29,80 | 00:00:00 | | 2001-11-08 | 30,27 | 581.900 | 31,20 | 29,90 | 30,05 | 00:00:00 | | 2001-11-09 | 29,98 | 416.600 | 30,28 | 29,68 | 30,27 | 00:00:00 | | 2001-11-12 | 29,45 | 452.700 | 29,93 | 29,36 | 29,75 | 00:00:00 | | 2001-11-13 | 30,82 | 1.492.100 | 30,87 | 29,55 | 29,55 | 00:00:00 | | 2001-11-14 | 31,74 | 739.600 | 31,79 | 31,05 | 31,05 | 00:00:00 | | 2001-11-15 | 32,37 | 555.900 | 32,50 | 31,75 | 31,90 | 00:00:00 | | 2001-11-16 | 32,36 | 423.400 | 32,58 | 31,86 | 32,37 | 00:00:00 | | 2001-11-19 | 32,76 | 607.700 | 33,23 | 32,34 | 32,36 | 00:00:00 | | 2001-11-20 | 32,45 | 540.700 | 32,65 | 32,00 | 32,51 | 00:00:00 | | 2001-11-21 | 31,94 | 223.100 | 32,44 | 31,65 | 32,44 | 00:00:00 | | 2001-11-23 | 32,55 | 173.100 | 32,70 | 31,90 | 31,94 | 00:00:00 | | 2001-11-26 | 32,70 | 253.200 | 32,85 | 31,99 | 32,30 | 00:00:00 | | 2001-11-27 | 32,62 | 2.073.100 | 32,70 | 31,36 | 32,00 | 00:00:00 | | 2001-11-28 | 32,29 | 765.300 | 32,62 | 32,26 | 32,60 | 00:00:00 | | 2001-11-29 | 31,87 | 1.717.100 | 32,20 | 31,32 | 32,20 | 00:00:00 | | 2001-11-30 | 32,04 | 2.234.800 | 32,04 | 31,65 | 31,80 | 00:00:00 | | 2001-12-03 | 32,04 | 945.300 | 32,30 | 31,65 | 32,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
