|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-18 | 2,80 | 700 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-07-19 | 2,80 | 500 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-07-20 | 2,80 | 2.000 | 2,80 | 2,68 | 2,68 | 00:00:00 | | 2007-07-23 | 2,80 | 400 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-07-24 | 2,80 | 700 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2007-07-25 | 2,66 | 0 | 2,85 | 2,66 | 2,66 | 00:00:00 | | 2007-07-26 | 2,66 | 0 | 2,85 | 2,66 | 2,66 | 00:00:00 | | 2007-07-27 | 2,66 | 1.700 | 2,78 | 2,66 | 2,78 | 00:00:00 | | 2007-07-30 | 2,68 | 0 | 2,85 | 2,68 | 2,68 | 00:00:00 | | 2007-07-31 | 2,85 | 200 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2007-08-01 | 2,87 | 600 | 2,87 | 2,85 | 2,85 | 00:00:00 | | 2007-08-02 | 2,68 | 0 | 2,68 | 2,68 | 2,68 | 00:00:00 | | 2007-08-03 | 2,84 | 600 | 2,84 | 2,84 | 2,84 | 00:00:00 | | 2007-08-06 | 2,80 | 800 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-08-07 | 2,80 | 100 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-08-08 | 2,80 | 100 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-08-09 | 2,80 | 100 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-08-10 | 2,53 | 200 | 2,53 | 2,53 | 2,53 | 00:00:00 | | 2007-08-13 | 2,76 | 100 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2007-08-14 | 2,70 | 1 | 2,70 | 2,69 | 2,69 | 00:00:00 | | 2007-08-15 | 2,60 | 0 | 2,65 | 2,60 | 2,60 | 00:00:00 | | 2007-08-16 | 2,45 | 1.300 | 2,59 | 2,45 | 2,51 | 00:00:00 | | 2007-08-17 | 2,75 | 2.500 | 2,75 | 2,40 | 2,45 | 00:00:00 | | 2007-08-20 | 2,82 | 600 | 2,83 | 2,82 | 2,83 | 00:00:00 | | 2007-08-21 | 2,83 | 200 | 2,83 | 2,66 | 2,66 | 00:00:00 | | 2007-08-22 | 2,80 | 100 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-08-23 | 2,80 | 100 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-08-24 | 2,65 | 0 | 2,80 | 2,65 | 2,65 | 00:00:00 | | 2007-08-27 | 2,77 | 600 | 2,77 | 2,66 | 2,66 | 00:00:00 | | 2007-08-28 | 2,77 | 100 | 2,77 | 2,77 | 2,77 | 00:00:00 | | 2007-08-29 | 2,77 | 1.100 | 2,77 | 2,65 | 2,65 | 00:00:00 | | 2007-08-30 | 2,71 | 600 | 2,71 | 2,70 | 2,70 | 00:00:00 | | 2007-08-31 | 2,73 | 400 | 2,73 | 2,70 | 2,70 | 00:00:00 | | 2007-09-03 | 2,77 | 100 | 2,77 | 2,77 | 2,77 | 00:00:00 | | 2007-09-04 | 2,77 | 100 | 2,77 | 2,77 | 2,77 | 00:00:00 | | 2007-09-05 | 2,77 | 100 | 2,77 | 2,77 | 2,77 | 00:00:00 | | 2007-09-06 | 2,70 | 0 | 2,77 | 2,70 | 2,70 | 00:00:00 | | 2007-09-07 | 2,75 | 100 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2007-09-10 | 2,74 | 200 | 2,74 | 2,65 | 2,65 | 00:00:00 | | 2007-09-11 | 2,74 | 400 | 2,74 | 2,71 | 2,71 | 00:00:00 | | 2007-09-12 | 2,73 | 100 | 2,73 | 2,73 | 2,73 | 00:00:00 | | 2007-09-13 | 2,73 | 600 | 2,73 | 2,71 | 2,71 | 00:00:00 | | 2007-09-14 | 2,72 | 100 | 2,72 | 2,72 | 2,72 | 00:00:00 | | 2007-09-17 | 2,65 | 600 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2007-09-18 | 2,63 | 100 | 2,63 | 2,63 | 2,63 | 00:00:00 | | 2007-09-19 | 2,65 | 0 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2007-09-20 | 2,65 | 0 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2007-09-21 | 2,65 | 0 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2007-09-24 | 2,67 | 1.000 | 2,67 | 2,67 | 2,67 | 00:00:00 | | 2007-09-25 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2007-09-26 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2007-09-27 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2007-09-28 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2007-10-01 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2007-10-02 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2007-10-03 | 2,60 | 500 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2007-10-04 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2007-10-05 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2007-10-08 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2007-10-09 | 2,60 | 0 | 2,70 | 2,60 | 2,60 | 00:00:00 | | 2007-10-10 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2007-10-11 | 2,75 | 3.600 | 2,75 | 2,70 | 2,70 | 00:00:00 | | 2007-10-12 | 2,68 | 0 | 2,68 | 2,65 | 2,65 | 00:00:00 | | 2007-10-15 | 2,55 | 1.000 | 2,65 | 2,55 | 2,65 | 00:00:00 | | 2007-10-16 | 2,64 | 1.900 | 2,64 | 2,55 | 2,55 | 00:00:00 | | 2007-10-17 | 2,80 | 26.800 | 2,80 | 2,65 | 2,65 | 00:00:00 | | 2007-10-18 | 2,78 | 400 | 2,80 | 2,78 | 2,80 | 00:00:00 | | 2007-10-19 | 2,77 | 100 | 2,77 | 2,77 | 2,77 | 00:00:00 | | 2007-10-22 | 2,70 | 3.600 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2007-10-23 | 2,70 | 1.000 | 2,73 | 2,70 | 2,73 | 00:00:00 | | 2007-10-24 | 2,70 | 0 | 2,75 | 2,70 | 2,70 | 00:00:00 | | 2007-10-25 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2007-10-26 | 2,79 | 400 | 2,79 | 2,79 | 2,79 | 00:00:00 | | 2007-10-29 | 2,80 | 700 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-10-30 | 2,80 | 500 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2007-10-31 | 2,80 | 500 | 2,80 | 2,79 | 2,79 | 00:00:00 | | 2007-11-01 | 2,70 | 900 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2007-11-02 | 2,80 | 500 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2007-11-05 | 2,70 | 0 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2007-11-06 | 2,70 | 500 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2007-11-07 | 2,70 | 2.000 | 2,70 | 2,70 | 2,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
