|
 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 | | 2006-04-14 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2006-04-17 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2006-04-18 | 3,01 | 2.200 | 3,03 | 2,92 | 2,92 | 00:00:00 | | 2006-04-19 | 3,01 | 700 | 3,03 | 3,01 | 3,01 | 00:00:00 | | 2006-04-20 | 3,02 | 3.500 | 3,02 | 2,95 | 3,01 | 00:00:00 | | 2006-04-21 | 3,03 | 3.000 | 3,03 | 3,03 | 3,03 | 00:00:00 | | 2006-04-24 | 3,01 | 1.100 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-04-25 | 4,95 | 0 | 5,00 | 4,95 | 4,95 | 00:00:00 | | 2006-04-26 | 4,92 | 0 | 4,99 | 4,92 | 4,92 | 00:00:00 | | 2006-04-27 | 2,98 | 500 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2006-04-28 | 4,91 | 0 | 4,95 | 4,91 | 4,91 | 00:00:00 | | 2006-05-01 | 4,91 | 0 | 4,91 | 4,91 | 4,91 | 00:00:00 | | 2006-05-02 | 3,01 | 2.300 | 3,01 | 2,98 | 2,98 | 00:00:00 | | 2006-05-03 | 4,95 | 0 | 4,98 | 4,95 | 4,95 | 00:00:00 | | 2006-05-04 | 3,00 | 500 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2006-05-05 | 4,95 | 0 | 4,99 | 4,95 | 4,95 | 00:00:00 | | 2006-05-08 | 2,98 | 0 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2006-05-09 | 3,01 | 200 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2006-05-10 | 4,95 | 0 | 4,99 | 4,95 | 4,95 | 00:00:00 | | 2006-05-11 | 2,98 | 0 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2006-05-12 | 4,90 | 0 | 4,99 | 4,90 | 4,90 | 00:00:00 | | 2006-05-15 | 2,95 | 1.200 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2006-05-16 | 2,95 | 2.400 | 3,01 | 2,95 | 2,95 | 00:00:00 | | 2006-05-17 | 2,95 | 1.100 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2006-05-18 | 2,98 | 600 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2006-05-19 | 2,95 | 800 | 2,96 | 2,95 | 2,96 | 00:00:00 | | 2006-05-22 | 2,95 | 2.000 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2006-05-23 | 4,85 | 0 | 4,90 | 4,85 | 4,85 | 00:00:00 | | 2006-05-24 | 3,01 | 2.000 | 3,01 | 2,95 | 2,95 | 00:00:00 | | 2006-05-25 | 2,98 | 500 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2006-05-26 | 2,95 | 600 | 3,01 | 2,95 | 3,01 | 00:00:00 | | 2006-05-29 | 3,01 | 600 | 3,01 | 2,95 | 2,95 | 00:00:00 | | 2006-05-30 | 3,03 | 4.100 | 3,03 | 2,95 | 3,01 | 00:00:00 | | 2006-05-31 | 3,01 | 2.400 | 3,01 | 2,96 | 3,01 | 00:00:00 | | 2006-06-01 | 3,04 | 900 | 3,04 | 3,01 | 3,01 | 00:00:00 | | 2006-06-02 | 3,10 | 3.400 | 3,19 | 3,01 | 3,01 | 00:00:00 | | 2006-06-05 | 3,10 | 2.500 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2006-06-06 | 3,13 | 11.900 | 3,13 | 2,98 | 3,13 | 00:00:00 | | 2006-06-07 | 3,07 | 10.300 | 3,16 | 3,02 | 3,16 | 00:00:00 | | 2006-06-08 | 3,20 | 532.200 | 3,22 | 2,98 | 2,98 | 00:00:00 | | 2006-06-09 | 3,00 | 89.700 | 3,55 | 3,00 | 3,30 | 00:00:00 | | 2006-06-12 | 3,16 | 12.600 | 3,16 | 3,06 | 3,12 | 00:00:00 | | 2006-06-13 | 3,20 | 14.300 | 3,20 | 3,00 | 3,10 | 00:00:00 | | 2006-06-14 | 3,18 | 1.000 | 3,24 | 3,18 | 3,24 | 00:00:00 | | 2006-06-15 | 3,25 | 16 | 3,25 | 3,18 | 3,24 | 00:00:00 | | 2006-06-16 | 3,30 | 6 | 3,30 | 3,25 | 3,30 | 00:00:00 | | 2006-06-19 | 3,25 | 3.000 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2006-06-20 | 3,24 | 2.500 | 3,30 | 3,24 | 3,30 | 00:00:00 | | 2006-06-21 | 3,25 | 6.900 | 3,30 | 3,25 | 3,30 | 00:00:00 | | 2006-06-22 | 3,17 | 2.900 | 3,26 | 3,17 | 3,26 | 00:00:00 | | 2006-06-23 | 3,14 | 1.100 | 3,20 | 3,14 | 3,20 | 00:00:00 | | 2006-06-26 | 3,13 | 1.500 | 3,20 | 3,13 | 3,20 | 00:00:00 | | 2006-06-27 | 3,11 | 1.300 | 3,20 | 3,11 | 3,20 | 00:00:00 | | 2006-06-28 | 3,11 | 1.000 | 3,17 | 3,11 | 3,17 | 00:00:00 | | 2006-06-29 | 3,08 | 900 | 3,14 | 3,08 | 3,14 | 00:00:00 | | 2006-06-30 | 3,10 | 2.600 | 3,10 | 3,06 | 3,06 | 00:00:00 | | 2006-07-03 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2006-07-04 | 3,00 | 1.500 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2006-07-05 | 3,05 | 500 | 3,05 | 3,05 | 3,05 | 00:00:00 | | 2006-07-06 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2006-07-07 | 3,05 | 1.100 | 3,11 | 3,05 | 3,11 | 00:00:00 | | 2006-07-10 | 2,97 | 2.300 | 3,15 | 2,97 | 3,15 | 00:00:00 | | 2006-07-11 | 2,97 | 9.600 | 3,07 | 2,97 | 3,06 | 00:00:00 | | 2006-07-12 | 2,95 | 500 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2006-07-13 | 2,95 | 1.500 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2006-07-14 | 3,02 | 2.700 | 3,02 | 2,95 | 2,95 | 00:00:00 | | 2006-07-17 | 3,15 | 7.000 | 3,15 | 3,02 | 3,05 | 00:00:00 | | 2006-07-18 | 3,09 | 800 | 3,15 | 3,09 | 3,15 | 00:00:00 | | 2006-07-19 | 3,10 | 100 | 3,11 | 3,10 | 3,11 | 00:00:00 | | 2006-07-20 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2006-07-21 | 3,00 | 3.000 | 3,10 | 3,00 | 3,10 | 00:00:00 | | 2006-07-24 | 2,94 | 3.000 | 3,05 | 2,93 | 3,05 | 00:00:00 | | 2006-07-25 | 2,90 | 2.300 | 2,94 | 2,89 | 2,94 | 00:00:00 | | 2006-07-26 | 2,82 | 5.800 | 2,87 | 2,82 | 2,87 | 00:00:00 | | 2006-07-27 | 2,76 | 1.100 | 2,77 | 2,76 | 2,77 | 00:00:00 | | 2006-07-28 | 2,90 | 5.000 | 2,90 | 2,75 | 2,75 | 00:00:00 | | 2006-07-31 | 2,82 | 5.700 | 2,98 | 2,76 | 2,98 | 00:00:00 | | 2006-08-01 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2006-08-02 | 2,91 | 0 | 2,91 | 2,91 | 2,91 | 00:00:00 | | 2006-08-03 | 2,81 | 1.400 | 2,86 | 2,81 | 2,86 | 00:00:00 | | 2006-08-04 | 2,86 | 1.000 | 2,91 | 2,86 | 2,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
