|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-02 | 3,13 | 1.500 | 3,13 | 3,10 | 3,10 | 00:00:00 | | 2005-09-05 | 5,15 | 0 | 5,25 | 5,15 | 5,15 | 00:00:00 | | 2005-09-06 | 3,16 | 100 | 3,16 | 3,16 | 3,16 | 00:00:00 | | 2005-09-07 | 3,19 | 100 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2005-09-08 | 3,22 | 100 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2005-09-09 | 3,24 | 100 | 3,24 | 3,24 | 3,24 | 00:00:00 | | 2005-09-12 | 3,10 | 600 | 3,13 | 3,10 | 3,13 | 00:00:00 | | 2005-09-13 | 5,15 | 0 | 5,30 | 5,15 | 5,15 | 00:00:00 | | 2005-09-14 | 5,15 | 0 | 5,30 | 5,15 | 5,15 | 00:00:00 | | 2005-09-15 | 3,16 | 500 | 3,16 | 3,16 | 3,16 | 00:00:00 | | 2005-09-16 | 3,19 | 100 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2005-09-19 | 3,19 | 100 | 3,19 | 3,10 | 3,10 | 00:00:00 | | 2005-09-20 | 5,15 | 0 | 5,30 | 5,15 | 5,15 | 00:00:00 | | 2005-09-21 | 3,25 | 1.600 | 3,25 | 3,19 | 3,19 | 00:00:00 | | 2005-09-22 | 3,28 | 800 | 3,28 | 3,25 | 3,25 | 00:00:00 | | 2005-09-23 | 3,31 | 600 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2005-09-26 | 3,31 | 100 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2005-09-27 | 3,31 | 100 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2005-09-28 | 3,31 | 100 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2005-09-29 | 3,25 | 200 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2005-09-30 | 3,28 | 200 | 3,28 | 3,19 | 3,19 | 00:00:00 | | 2005-10-03 | 3,28 | 100 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2005-10-04 | 3,28 | 100 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2005-10-05 | 5,41 | 0 | 5,45 | 5,41 | 5,41 | 00:00:00 | | 2005-10-06 | 5,41 | 0 | 5,45 | 5,41 | 5,41 | 00:00:00 | | 2005-10-07 | 3,28 | 100 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2005-10-10 | 3,22 | 200 | 3,28 | 3,22 | 3,28 | 00:00:00 | | 2005-10-11 | 5,41 | 0 | 5,45 | 5,41 | 5,41 | 00:00:00 | | 2005-10-12 | 3,28 | 100 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2005-10-13 | 3,31 | 100 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2005-10-14 | 3,26 | 500 | 3,26 | 3,26 | 3,26 | 00:00:00 | | 2005-10-17 | 3,22 | 100 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2005-10-18 | 3,25 | 100 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2005-10-19 | 3,24 | 500 | 3,24 | 3,24 | 3,24 | 00:00:00 | | 2005-10-20 | 3,22 | 400 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2005-10-21 | 3,27 | 500 | 3,27 | 3,27 | 3,27 | 00:00:00 | | 2005-10-24 | 3,26 | 96.000 | 3,26 | 3,25 | 3,25 | 00:00:00 | | 2005-10-25 | 5,38 | 0 | 5,43 | 5,38 | 5,38 | 00:00:00 | | 2005-10-26 | 5,38 | 0 | 5,43 | 5,38 | 5,38 | 00:00:00 | | 2005-10-27 | 5,36 | 0 | 5,40 | 5,36 | 5,36 | 00:00:00 | | 2005-10-28 | 3,25 | 700 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2005-10-31 | 3,30 | 500 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2005-11-01 | 3,34 | 1.000 | 3,34 | 3,31 | 3,31 | 00:00:00 | | 2005-11-02 | 3,29 | 2.200 | 3,43 | 3,29 | 3,43 | 00:00:00 | | 2005-11-03 | 3,31 | 100 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2005-11-04 | 3,30 | 400 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2005-11-07 | 5,45 | 0 | 5,48 | 5,45 | 5,45 | 00:00:00 | | 2005-11-08 | 5,46 | 0 | 5,48 | 5,46 | 5,46 | 00:00:00 | | 2005-11-09 | 3,30 | 500 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2005-11-10 | 3,30 | 500 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2005-11-11 | 5,46 | 0 | 5,48 | 5,46 | 5,46 | 00:00:00 | | 2005-11-14 | 3,30 | 200 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2005-11-15 | 3,30 | 400 | 3,30 | 3,29 | 3,29 | 00:00:00 | | 2005-11-16 | 5,46 | 0 | 5,48 | 5,46 | 5,46 | 00:00:00 | | 2005-11-17 | 5,46 | 0 | 5,48 | 5,46 | 5,46 | 00:00:00 | | 2005-11-18 | 5,46 | 0 | 5,48 | 5,46 | 5,46 | 00:00:00 | | 2005-11-21 | 3,30 | 400 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2005-11-22 | 5,45 | 0 | 5,48 | 5,45 | 5,45 | 00:00:00 | | 2005-11-23 | 5,45 | 0 | 5,48 | 5,45 | 5,45 | 00:00:00 | | 2005-11-24 | 3,28 | 200 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2005-11-25 | 5,47 | 0 | 5,55 | 5,47 | 5,47 | 00:00:00 | | 2005-11-28 | 5,45 | 0 | 5,65 | 5,45 | 5,45 | 00:00:00 | | 2005-11-29 | 3,31 | 100 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2005-11-30 | 5,45 | 0 | 5,65 | 5,45 | 5,45 | 00:00:00 | | 2005-12-01 | 5,45 | 0 | 5,65 | 5,45 | 5,45 | 00:00:00 | | 2005-12-02 | 5,45 | 0 | 5,65 | 5,45 | 5,45 | 00:00:00 | | 2005-12-05 | 5,45 | 0 | 5,65 | 5,45 | 5,45 | 00:00:00 | | 2005-12-06 | 3,37 | 200 | 3,37 | 3,28 | 3,28 | 00:00:00 | | 2005-12-07 | 5,45 | 0 | 5,65 | 5,45 | 5,45 | 00:00:00 | | 2005-12-08 | 5,45 | 0 | 5,65 | 5,45 | 5,45 | 00:00:00 | | 2005-12-09 | 3,37 | 75.000 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2005-12-12 | 3,37 | 30.400 | 3,37 | 3,16 | 3,16 | 00:00:00 | | 2005-12-13 | 3,34 | 0 | 3,34 | 3,34 | 3,34 | 00:00:00 | | 2005-12-14 | 5,55 | 0 | 5,60 | 5,55 | 5,55 | 00:00:00 | | 2005-12-15 | 5,45 | 0 | 5,59 | 5,45 | 5,45 | 00:00:00 | | 2005-12-16 | 5,55 | 0 | 5,60 | 5,55 | 5,55 | 00:00:00 | | 2005-12-19 | 3,36 | 6.000 | 3,36 | 3,36 | 3,36 | 00:00:00 | | 2005-12-20 | 5,45 | 0 | 5,56 | 5,45 | 5,45 | 00:00:00 | | 2005-12-21 | 3,34 | 700 | 3,34 | 3,25 | 3,25 | 00:00:00 | | 2005-12-22 | 5,36 | 0 | 5,55 | 5,36 | 5,36 | 00:00:00 | | 2005-12-23 | 5,36 | 0 | 5,55 | 5,36 | 5,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
