|
OREY ANTUNES R - [Ticker: ORE.LS] | | Última Transacción | 0,270 | Hora de Cotización | 2018-12-05 - 00:00:00 | Variación | --0.12 (+0.69%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,270 | Mínimo | 0,270 | Volumen | 850 | Volumen Medio (3m) | 0 | Demanda / Oferta | 1,250 x 50.000 - 1,550 x 24.900 | Yield | | Cierre Anterior | 0,390 | PER | 0,00% | Apertura | 0,270 | 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 ORE.LS desde 2000-01-01 hasta 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-01-21 | 2,63 | 800 | 2,65 | 2,63 | 2,65 | 00:00:00 | 2005-01-24 | 2,63 | 500 | 2,63 | 2,63 | 2,63 | 00:00:00 | 2005-01-25 | 2,59 | 700 | 2,59 | 2,59 | 2,59 | 00:00:00 | 2005-01-26 | 2,63 | 13.500 | 2,63 | 2,53 | 2,59 | 00:00:00 | 2005-01-27 | 4,21 | 0 | 4,36 | 4,21 | 4,21 | 00:00:00 | 2005-01-28 | 2,56 | 1.100 | 2,63 | 2,56 | 2,63 | 00:00:00 | 2005-01-31 | 2,98 | 5.700 | 3,01 | 2,63 | 2,63 | 00:00:00 | 2005-02-01 | 2,92 | 1.600 | 2,98 | 2,84 | 2,98 | 00:00:00 | 2005-02-02 | 2,98 | 1.100 | 2,98 | 2,95 | 2,95 | 00:00:00 | 2005-02-03 | 3,01 | 700 | 3,01 | 2,95 | 2,98 | 00:00:00 | 2005-02-04 | 2,98 | 200 | 2,98 | 2,86 | 2,98 | 00:00:00 | 2005-02-07 | 2,98 | 200 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2005-02-08 | 2,95 | 700 | 2,95 | 2,95 | 2,95 | 00:00:00 | 2005-02-09 | 2,98 | 100 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2005-02-10 | 2,98 | 100 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2005-02-11 | 2,98 | 100 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2005-02-14 | 2,95 | 200 | 2,95 | 2,95 | 2,95 | 00:00:00 | 2005-02-15 | 2,89 | 0 | 2,95 | 2,89 | 2,95 | 00:00:00 | 2005-02-16 | 2,98 | 800 | 2,98 | 2,95 | 2,95 | 00:00:00 | 2005-02-17 | 2,95 | 200 | 2,95 | 2,95 | 2,95 | 00:00:00 | 2005-02-18 | 2,89 | 500 | 2,89 | 2,89 | 2,89 | 00:00:00 | 2005-02-21 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | 2005-02-22 | 2,95 | 300 | 2,95 | 2,95 | 2,95 | 00:00:00 | 2005-02-23 | 2,95 | 300 | 2,95 | 2,95 | 2,95 | 00:00:00 | 2005-02-24 | 2,95 | 200 | 2,95 | 2,95 | 2,95 | 00:00:00 | 2005-02-25 | 2,95 | 700 | 2,98 | 2,95 | 2,95 | 00:00:00 | 2005-02-28 | 2,98 | 200 | 2,98 | 2,95 | 2,95 | 00:00:00 | 2005-03-01 | 2,95 | 1.100 | 2,95 | 2,86 | 2,95 | 00:00:00 | 2005-03-02 | 2,89 | 100 | 2,89 | 2,89 | 2,89 | 00:00:00 | 2005-03-03 | 2,89 | 400 | 2,89 | 2,89 | 2,89 | 00:00:00 | 2005-03-04 | 2,96 | 200 | 2,96 | 2,96 | 2,96 | 00:00:00 | 2005-03-07 | 2,95 | 300 | 2,95 | 2,87 | 2,87 | 00:00:00 | 2005-03-08 | 2,98 | 400 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2005-03-09 | 2,98 | 200 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2005-03-10 | 2,98 | 200 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2005-03-11 | 2,88 | 600 | 2,90 | 2,88 | 2,90 | 00:00:00 | 2005-03-14 | 2,77 | 2.000 | 2,83 | 2,77 | 2,83 | 00:00:00 | 2005-03-15 | 2,84 | 800 | 2,86 | 2,84 | 2,86 | 00:00:00 | 2005-03-16 | 2,79 | 700 | 2,89 | 2,79 | 2,86 | 00:00:00 | 2005-03-17 | 2,74 | 700 | 2,78 | 2,74 | 2,78 | 00:00:00 | 2005-03-18 | 2,89 | 3.200 | 2,89 | 2,77 | 2,77 | 00:00:00 | 2005-03-21 | 2,83 | 300 | 2,83 | 2,83 | 2,83 | 00:00:00 | 2005-03-22 | 2,98 | 500 | 2,98 | 2,89 | 2,89 | 00:00:00 | 2005-03-23 | 2,98 | 400 | 2,98 | 2,97 | 2,97 | 00:00:00 | 2005-03-24 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | 2005-03-25 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | 2005-03-28 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | 2005-03-29 | 2,89 | 500 | 2,90 | 2,89 | 2,90 | 00:00:00 | 2005-03-30 | 2,98 | 500 | 2,98 | 2,96 | 2,96 | 00:00:00 | 2005-03-31 | 2,98 | 300 | 2,98 | 2,92 | 2,92 | 00:00:00 | 2005-04-01 | 2,90 | 800 | 2,98 | 2,90 | 2,92 | 00:00:00 | 2005-04-04 | 2,98 | 300 | 2,98 | 2,97 | 2,97 | 00:00:00 | 2005-04-05 | 2,98 | 200 | 2,98 | 2,90 | 2,90 | 00:00:00 | 2005-04-06 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | 2005-04-07 | 2,98 | 200 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2005-04-08 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | 2005-04-11 | 2,92 | 0 | 2,92 | 2,92 | 2,92 | 00:00:00 | 2005-04-12 | 2,91 | 200 | 2,91 | 2,91 | 2,91 | 00:00:00 | 2005-04-13 | 2,92 | 800 | 2,92 | 2,89 | 2,91 | 00:00:00 | 2005-04-14 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | 2005-04-15 | 2,89 | 300 | 2,89 | 2,89 | 2,89 | 00:00:00 | 2005-04-18 | 2,88 | 900 | 2,89 | 2,88 | 2,89 | 00:00:00 | 2005-04-19 | 2,87 | 200 | 2,87 | 2,87 | 2,87 | 00:00:00 | 2005-04-20 | 2,86 | 600 | 2,87 | 2,86 | 2,87 | 00:00:00 | 2005-04-21 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | 2005-04-22 | 3,10 | 355.200 | 3,10 | 2,77 | 2,86 | 00:00:00 | 2005-04-25 | 2,93 | 5.300 | 3,01 | 2,93 | 3,01 | 00:00:00 | 2005-04-26 | 2,86 | 1.400 | 2,86 | 2,84 | 2,86 | 00:00:00 | 2005-04-27 | 2,86 | 100 | 2,86 | 2,86 | 2,86 | 00:00:00 | 2005-04-28 | 2,86 | 800 | 2,86 | 2,83 | 2,83 | 00:00:00 | 2005-04-29 | 2,78 | 200 | 2,78 | 2,78 | 2,78 | 00:00:00 | 2005-05-02 | 2,86 | 500 | 2,86 | 2,86 | 2,86 | 00:00:00 | 2005-05-03 | 2,83 | 900 | 2,83 | 2,83 | 2,83 | 00:00:00 | 2005-05-04 | 2,89 | 3.600 | 2,89 | 2,83 | 2,83 | 00:00:00 | 2005-05-05 | 2,95 | 600 | 2,95 | 2,89 | 2,89 | 00:00:00 | 2005-05-06 | 2,92 | 500 | 2,92 | 2,92 | 2,92 | 00:00:00 | 2005-05-09 | 4,85 | 0 | 4,85 | 4,85 | 4,85 | 00:00:00 | 2005-05-10 | 2,83 | 2.400 | 2,87 | 2,83 | 2,87 | 00:00:00 | 2005-05-11 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | 2005-05-12 | 2,83 | 1.000 | 2,83 | 2,83 | 2,83 | 00:00:00 | 2005-05-13 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|