|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-24 | 3,16 | 100 | 3,16 | 3,09 | 3,09 | 00:00:00 | | 2006-11-27 | 3,10 | 400 | 3,10 | 3,09 | 3,09 | 00:00:00 | | 2006-11-28 | 3,10 | 1.300 | 3,10 | 3,06 | 3,09 | 00:00:00 | | 2006-11-29 | 3,06 | 0 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2006-11-30 | 3,10 | 100 | 3,10 | 3,06 | 3,06 | 00:00:00 | | 2006-12-01 | 3,15 | 100 | 3,15 | 3,05 | 3,05 | 00:00:00 | | 2006-12-04 | 3,10 | 500 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2006-12-05 | 3,10 | 500 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2006-12-06 | 3,05 | 800 | 3,05 | 3,03 | 3,03 | 00:00:00 | | 2006-12-07 | 3,01 | 3.900 | 3,05 | 3,01 | 3,05 | 00:00:00 | | 2006-12-08 | 2,83 | 23.300 | 2,97 | 2,73 | 2,97 | 00:00:00 | | 2006-12-11 | 2,80 | 14.100 | 2,88 | 2,80 | 2,88 | 00:00:00 | | 2006-12-12 | 2,80 | 13.800 | 2,86 | 2,80 | 2,80 | 00:00:00 | | 2006-12-13 | 2,75 | 12.500 | 2,81 | 2,75 | 2,81 | 00:00:00 | | 2006-12-14 | 2,70 | 11.500 | 2,80 | 2,70 | 2,76 | 00:00:00 | | 2006-12-15 | 2,71 | 7.600 | 2,74 | 2,71 | 2,74 | 00:00:00 | | 2006-12-18 | 2,91 | 9.500 | 2,91 | 2,76 | 2,76 | 00:00:00 | | 2006-12-19 | 2,94 | 6.900 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2006-12-20 | 2,81 | 5.200 | 2,85 | 2,80 | 2,80 | 00:00:00 | | 2006-12-21 | 2,84 | 4.200 | 2,84 | 2,81 | 2,83 | 00:00:00 | | 2006-12-22 | 2,80 | 2.000 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2006-12-27 | 2,80 | 600 | 2,80 | 2,75 | 2,75 | 00:00:00 | | 2006-12-28 | 2,75 | 900 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2006-12-29 | 2,73 | 13.000 | 2,80 | 2,73 | 2,80 | 00:00:00 | | 2007-01-02 | 2,75 | 500 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2007-01-03 | 2,82 | 3.000 | 2,82 | 2,80 | 2,80 | 00:00:00 | | 2007-01-04 | 2,75 | 2.600 | 2,82 | 2,75 | 2,82 | 00:00:00 | | 2007-01-05 | 2,80 | 1.300 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-01-08 | 2,80 | 0 | 2,84 | 2,80 | 2,80 | 00:00:00 | | 2007-01-09 | 2,87 | 9.000 | 2,88 | 2,84 | 2,85 | 00:00:00 | | 2007-01-10 | 2,80 | 1.500 | 2,81 | 2,80 | 2,81 | 00:00:00 | | 2007-01-11 | 2,77 | 3.300 | 2,80 | 2,77 | 2,80 | 00:00:00 | | 2007-01-12 | 2,77 | 100 | 2,77 | 2,77 | 2,77 | 00:00:00 | | 2007-01-15 | 2,80 | 700 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-01-16 | 2,84 | 500 | 2,84 | 2,80 | 2,80 | 00:00:00 | | 2007-01-17 | 2,84 | 1.000 | 2,84 | 2,83 | 2,83 | 00:00:00 | | 2007-01-18 | 2,83 | 700 | 2,83 | 2,75 | 2,77 | 00:00:00 | | 2007-01-19 | 2,83 | 2.000 | 2,83 | 2,82 | 2,82 | 00:00:00 | | 2007-01-22 | 2,75 | 1.000 | 2,77 | 2,75 | 2,77 | 00:00:00 | | 2007-01-23 | 2,76 | 0 | 2,82 | 2,76 | 2,76 | 00:00:00 | | 2007-01-24 | 2,77 | 2.000 | 2,77 | 2,77 | 2,77 | 00:00:00 | | 2007-01-25 | 2,82 | 4.800 | 2,85 | 2,82 | 2,82 | 00:00:00 | | 2007-01-26 | 2,80 | 2.400 | 2,82 | 2,80 | 2,82 | 00:00:00 | | 2007-01-29 | 2,78 | 4.100 | 2,85 | 2,78 | 2,84 | 00:00:00 | | 2007-01-30 | 2,78 | 0 | 2,81 | 2,78 | 2,78 | 00:00:00 | | 2007-01-31 | 2,78 | 900 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2007-02-01 | 2,80 | 500 | 2,80 | 2,78 | 2,78 | 00:00:00 | | 2007-02-02 | 2,80 | 7.000 | 2,80 | 2,77 | 2,77 | 00:00:00 | | 2007-02-05 | 2,80 | 0 | 2,84 | 2,80 | 2,80 | 00:00:00 | | 2007-02-06 | 2,81 | 1.200 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2007-02-07 | 2,84 | 300 | 2,84 | 2,84 | 2,84 | 00:00:00 | | 2007-02-08 | 2,81 | 0 | 2,83 | 2,81 | 2,81 | 00:00:00 | | 2007-02-09 | 2,84 | 6.100 | 2,85 | 2,81 | 2,84 | 00:00:00 | | 2007-02-12 | 2,83 | 1.400 | 2,84 | 2,81 | 2,84 | 00:00:00 | | 2007-02-13 | 2,81 | 2.200 | 2,81 | 2,80 | 2,81 | 00:00:00 | | 2007-02-14 | 2,81 | 0 | 2,85 | 2,81 | 2,81 | 00:00:00 | | 2007-02-15 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2007-02-16 | 2,82 | 400 | 2,82 | 2,82 | 2,82 | 00:00:00 | | 2007-02-19 | 2,82 | 0 | 2,85 | 2,82 | 2,85 | 00:00:00 | | 2007-02-20 | 2,83 | 300 | 2,83 | 2,83 | 2,83 | 00:00:00 | | 2007-02-21 | 2,82 | 0 | 2,83 | 2,82 | 2,82 | 00:00:00 | | 2007-02-22 | 2,82 | 0 | 2,83 | 2,82 | 2,82 | 00:00:00 | | 2007-02-23 | 2,82 | 3.000 | 2,82 | 2,82 | 2,82 | 00:00:00 | | 2007-02-26 | 2,81 | 800 | 2,81 | 2,80 | 2,80 | 00:00:00 | | 2007-02-27 | 2,81 | 900 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2007-02-28 | 2,80 | 200 | 2,81 | 2,80 | 2,81 | 00:00:00 | | 2007-03-01 | 2,80 | 1.300 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-03-02 | 2,78 | 100 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2007-03-05 | 2,80 | 25.000 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2007-03-06 | 2,80 | 32.000 | 2,88 | 2,75 | 2,75 | 00:00:00 | | 2007-03-07 | 2,80 | 16.000 | 2,85 | 2,80 | 2,80 | 00:00:00 | | 2007-03-08 | 2,80 | 17.500 | 2,85 | 2,70 | 2,85 | 00:00:00 | | 2007-03-09 | 2,80 | 21.100 | 2,85 | 2,80 | 2,85 | 00:00:00 | | 2007-03-12 | 2,85 | 6.500 | 2,88 | 2,85 | 2,85 | 00:00:00 | | 2007-03-13 | 2,87 | 5.500 | 2,88 | 2,85 | 2,88 | 00:00:00 | | 2007-03-14 | 2,80 | 2.800 | 2,85 | 2,80 | 2,85 | 00:00:00 | | 2007-03-15 | 2,85 | 1.400 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2007-03-16 | 2,85 | 3.400 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2007-03-19 | 2,80 | 0 | 2,88 | 2,80 | 2,80 | 00:00:00 | | 2007-03-20 | 2,85 | 0 | 2,88 | 2,85 | 2,85 | 00:00:00 | | 2007-03-21 | 2,88 | 1.500 | 2,88 | 2,88 | 2,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
