|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-23 | 5,36 | 0 | 5,55 | 5,36 | 5,36 | 00:00:00 | | 2005-12-26 | 5,36 | 0 | 5,36 | 5,36 | 5,36 | 00:00:00 | | 2005-12-27 | 3,35 | 500 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2005-12-28 | 3,36 | 1.400 | 3,36 | 3,35 | 3,35 | 00:00:00 | | 2005-12-29 | 3,34 | 3.000 | 3,34 | 3,28 | 3,28 | 00:00:00 | | 2005-12-30 | 3,34 | 6.600 | 3,34 | 3,27 | 3,27 | 00:00:00 | | 2006-01-02 | 5,41 | 0 | 5,58 | 5,41 | 5,41 | 00:00:00 | | 2006-01-03 | 3,25 | 1.300 | 3,26 | 3,25 | 3,26 | 00:00:00 | | 2006-01-04 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2006-01-05 | 5,35 | 0 | 5,45 | 5,35 | 5,35 | 00:00:00 | | 2006-01-06 | 3,34 | 700 | 3,34 | 3,24 | 3,28 | 00:00:00 | | 2006-01-09 | 3,25 | 200 | 3,28 | 3,25 | 3,28 | 00:00:00 | | 2006-01-10 | 3,28 | 500 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2006-01-11 | 5,37 | 0 | 5,45 | 5,37 | 5,37 | 00:00:00 | | 2006-01-12 | 5,37 | 0 | 5,45 | 5,37 | 5,37 | 00:00:00 | | 2006-01-13 | 3,28 | 200 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2006-01-16 | 5,37 | 0 | 5,45 | 5,37 | 5,37 | 00:00:00 | | 2006-01-17 | 3,34 | 4.200 | 3,34 | 3,22 | 3,22 | 00:00:00 | | 2006-01-18 | 5,35 | 0 | 5,50 | 5,35 | 5,35 | 00:00:00 | | 2006-01-19 | 5,35 | 0 | 5,49 | 5,35 | 5,35 | 00:00:00 | | 2006-01-20 | 3,31 | 500 | 3,31 | 3,22 | 3,22 | 00:00:00 | | 2006-01-23 | 5,38 | 0 | 5,50 | 5,38 | 5,38 | 00:00:00 | | 2006-01-24 | 5,36 | 0 | 5,50 | 5,36 | 5,36 | 00:00:00 | | 2006-01-25 | 3,31 | 400 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2006-01-26 | 3,23 | 1.000 | 3,24 | 3,23 | 3,24 | 00:00:00 | | 2006-01-27 | 5,31 | 0 | 5,37 | 5,31 | 5,31 | 00:00:00 | | 2006-01-30 | 5,35 | 0 | 5,37 | 5,35 | 5,35 | 00:00:00 | | 2006-01-31 | 5,35 | 0 | 5,37 | 5,35 | 5,35 | 00:00:00 | | 2006-02-01 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2006-02-02 | 3,20 | 200 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2006-02-03 | 3,19 | 500 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2006-02-06 | 3,21 | 2.000 | 3,21 | 3,07 | 3,19 | 00:00:00 | | 2006-02-07 | 5,17 | 0 | 5,30 | 5,17 | 5,17 | 00:00:00 | | 2006-02-08 | 3,13 | 6.500 | 3,14 | 3,07 | 3,12 | 00:00:00 | | 2006-02-09 | 3,10 | 3.900 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2006-02-10 | 3,07 | 6.400 | 3,12 | 3,02 | 3,11 | 00:00:00 | | 2006-02-13 | 3,04 | 2.100 | 3,04 | 3,01 | 3,04 | 00:00:00 | | 2006-02-14 | 5,05 | 0 | 5,10 | 5,05 | 5,05 | 00:00:00 | | 2006-02-15 | 2,98 | 2.800 | 3,04 | 2,98 | 3,04 | 00:00:00 | | 2006-02-16 | 2,98 | 500 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2006-02-17 | 2,98 | 200 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2006-02-20 | 2,98 | 200 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2006-02-21 | 2,77 | 4.600 | 2,98 | 2,77 | 2,98 | 00:00:00 | | 2006-02-22 | 2,89 | 7.600 | 2,89 | 2,83 | 2,89 | 00:00:00 | | 2006-02-23 | 3,01 | 2.200 | 3,01 | 2,89 | 2,89 | 00:00:00 | | 2006-02-24 | 3,01 | 5.500 | 3,01 | 2,99 | 3,01 | 00:00:00 | | 2006-02-27 | 2,98 | 700 | 3,01 | 2,98 | 3,01 | 00:00:00 | | 2006-02-28 | 2,95 | 700 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2006-03-01 | 2,95 | 1.000 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2006-03-02 | 2,98 | 1.000 | 2,99 | 2,98 | 2,98 | 00:00:00 | | 2006-03-03 | 3,01 | 500 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-03-06 | 3,01 | 2.000 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-03-07 | 4,95 | 0 | 4,99 | 4,95 | 4,95 | 00:00:00 | | 2006-03-08 | 3,01 | 200 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-03-09 | 3,01 | 1.000 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-03-10 | 4,85 | 0 | 5,00 | 4,85 | 4,85 | 00:00:00 | | 2006-03-13 | 3,01 | 100 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-03-14 | 4,85 | 0 | 4,99 | 4,85 | 4,85 | 00:00:00 | | 2006-03-15 | 4,85 | 0 | 5,00 | 4,85 | 4,85 | 00:00:00 | | 2006-03-16 | 3,01 | 1.800 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-03-17 | 3,00 | 600 | 3,00 | 2,95 | 2,98 | 00:00:00 | | 2006-03-20 | 3,01 | 2.000 | 3,01 | 3,00 | 3,00 | 00:00:00 | | 2006-03-21 | 2,98 | 300 | 3,01 | 2,98 | 3,01 | 00:00:00 | | 2006-03-22 | 2,98 | 200 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2006-03-23 | 2,98 | 200 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2006-03-24 | 3,02 | 2.800 | 3,02 | 3,01 | 3,01 | 00:00:00 | | 2006-03-27 | 3,03 | 700 | 3,03 | 3,02 | 3,02 | 00:00:00 | | 2006-03-28 | 4,88 | 0 | 5,00 | 4,88 | 4,88 | 00:00:00 | | 2006-03-29 | 3,01 | 300 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-03-30 | 4,96 | 0 | 5,00 | 4,96 | 4,96 | 00:00:00 | | 2006-03-31 | 3,01 | 900 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-04-03 | 3,01 | 500 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-04-04 | 3,01 | 1.000 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-04-05 | 3,01 | 400 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-04-06 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-04-07 | 3,01 | 300 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-04-10 | 4,90 | 0 | 4,99 | 4,90 | 4,90 | 00:00:00 | | 2006-04-11 | 4,85 | 0 | 4,99 | 4,85 | 4,85 | 00:00:00 | | 2006-04-12 | 2,92 | 100 | 2,92 | 2,92 | 2,92 | 00:00:00 | | 2006-04-13 | 2,89 | 500 | 2,89 | 2,89 | 2,89 | 00:00:00 | | 2006-04-14 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
