|
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 | 2007-11-07 | 2,70 | 2.000 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-11-08 | 2,70 | 500 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-11-09 | 2,70 | 0 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2007-11-12 | 2,70 | 0 | 2,80 | 2,70 | 2,70 | 00:00:00 | 2007-11-13 | 2,80 | 500 | 2,80 | 2,80 | 2,80 | 00:00:00 | 2007-11-14 | 2,74 | 500 | 2,74 | 2,74 | 2,74 | 00:00:00 | 2007-11-15 | 2,79 | 500 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2007-11-16 | 2,70 | 1.200 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-11-19 | 2,70 | 0 | 2,79 | 2,70 | 2,70 | 00:00:00 | 2007-11-20 | 2,70 | 900 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-11-21 | 2,79 | 500 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2007-11-22 | 2,74 | 200 | 2,74 | 2,74 | 2,74 | 00:00:00 | 2007-11-23 | 2,70 | 0 | 2,74 | 2,70 | 2,70 | 00:00:00 | 2007-11-26 | 2,70 | 0 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2007-11-27 | 2,70 | 0 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2007-11-28 | 2,70 | 0 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2007-11-29 | 2,70 | 0 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2007-11-30 | 2,70 | 0 | 2,75 | 2,70 | 2,70 | 00:00:00 | 2007-12-03 | 2,70 | 2.000 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-12-04 | 2,70 | 1.200 | 2,79 | 2,70 | 2,79 | 00:00:00 | 2007-12-05 | 2,65 | 1.500 | 2,70 | 2,65 | 2,70 | 00:00:00 | 2007-12-06 | 2,70 | 200 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-12-07 | 2,70 | 200 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-12-10 | 2,70 | 100 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-12-11 | 2,70 | 100 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-12-12 | 2,59 | 0 | 2,70 | 2,59 | 2,59 | 00:00:00 | 2007-12-13 | 2,59 | 100 | 2,59 | 2,59 | 2,59 | 00:00:00 | 2007-12-14 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | 2007-12-17 | 2,70 | 200 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-12-18 | 2,70 | 100 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-12-19 | 2,70 | 100 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2007-12-20 | 2,79 | 400 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2007-12-21 | 2,79 | 100 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2007-12-24 | 2,60 | 0 | 2,79 | 2,60 | 2,60 | 00:00:00 | 2007-12-25 | 2,60 | 0 | 2,79 | 2,60 | 2,60 | 00:00:00 | 2007-12-26 | 2,60 | 0 | 2,79 | 2,60 | 2,60 | 00:00:00 | 2007-12-27 | 2,79 | 100 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2007-12-28 | 2,61 | 0 | 2,79 | 2,61 | 2,61 | 00:00:00 | 2007-12-31 | 2,61 | 0 | 2,79 | 2,61 | 2,61 | 00:00:00 | 2008-01-02 | 2,79 | 100 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2008-01-03 | 2,79 | 100 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2008-01-04 | 2,79 | 100 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2008-01-07 | 2,60 | 0 | 2,79 | 2,60 | 2,60 | 00:00:00 | 2008-01-08 | 2,60 | 0 | 2,75 | 2,60 | 2,60 | 00:00:00 | 2008-01-09 | 2,60 | 0 | 2,79 | 2,60 | 2,60 | 00:00:00 | 2008-01-10 | 2,79 | 100 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2008-01-11 | 2,78 | 8.100 | 2,78 | 2,70 | 2,70 | 00:00:00 | 2008-01-14 | 2,60 | 1.200 | 2,70 | 2,55 | 2,70 | 00:00:00 | 2008-01-15 | 2,60 | 1.100 | 2,60 | 2,55 | 2,55 | 00:00:00 | 2008-01-16 | 2,40 | 0 | 2,60 | 2,40 | 2,40 | 00:00:00 | 2008-01-17 | 2,70 | 1.300 | 2,70 | 2,60 | 2,60 | 00:00:00 | 2008-01-18 | 2,78 | 400 | 2,78 | 2,50 | 2,50 | 00:00:00 | 2008-01-21 | 2,60 | 2.700 | 2,70 | 2,60 | 2,70 | 00:00:00 | 2008-01-22 | 2,60 | 500 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2008-01-23 | 2,60 | 200 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2008-01-24 | 2,55 | 500 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2008-01-25 | 2,60 | 200 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2008-01-28 | 2,45 | 800 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2008-01-29 | 2,57 | 200 | 2,57 | 2,57 | 2,57 | 00:00:00 | 2008-01-30 | 2,59 | 200 | 2,59 | 2,58 | 2,58 | 00:00:00 | 2008-01-31 | 2,59 | 200 | 2,59 | 2,59 | 2,59 | 00:00:00 | 2008-02-01 | 2,40 | 0 | 2,59 | 2,40 | 2,40 | 00:00:00 | 2008-02-04 | 2,40 | 0 | 2,59 | 2,40 | 2,40 | 00:00:00 | 2008-02-05 | 2,40 | 0 | 2,59 | 2,40 | 2,40 | 00:00:00 | 2008-02-06 | 2,40 | 0 | 2,59 | 2,40 | 2,40 | 00:00:00 | 2008-02-07 | 2,40 | 500 | 2,41 | 2,40 | 2,41 | 00:00:00 | 2008-02-08 | 2,41 | 0 | 2,50 | 2,41 | 2,41 | 00:00:00 | 2008-02-11 | 2,40 | 0 | 2,55 | 2,40 | 2,40 | 00:00:00 | 2008-02-12 | 2,59 | 200 | 2,59 | 2,55 | 2,55 | 00:00:00 | 2008-02-13 | 2,70 | 3.200 | 2,70 | 2,59 | 2,59 | 00:00:00 | 2008-02-14 | 2,50 | 6.300 | 2,70 | 2,25 | 2,70 | 00:00:00 | 2008-02-15 | 2,55 | 800 | 2,55 | 2,45 | 2,45 | 00:00:00 | 2008-02-18 | 2,41 | 0 | 2,57 | 2,41 | 2,41 | 00:00:00 | 2008-02-19 | 2,36 | 132.800 | 2,45 | 2,30 | 2,41 | 00:00:00 | 2008-02-20 | 2,37 | 2.900 | 2,53 | 2,37 | 2,44 | 00:00:00 | 2008-02-21 | 2,35 | 800 | 2,35 | 2,35 | 2,35 | 00:00:00 | 2008-02-22 | 2,35 | 0 | 2,50 | 2,35 | 2,35 | 00:00:00 | 2008-02-25 | 2,35 | 0 | 2,44 | 2,35 | 2,35 | 00:00:00 | 2008-02-26 | 2,35 | 0 | 2,44 | 2,35 | 2,35 | 00:00:00 | 2008-02-27 | 2,39 | 37.400 | 2,55 | 2,38 | 2,38 | 00:00:00 | 2008-02-28 | 2,45 | 7.500 | 2,45 | 2,45 | 2,45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|