|
 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 | | 2008-02-28 | 2,45 | 7.500 | 2,45 | 2,45 | 2,45 | 00:00:00 | | 2008-02-29 | 2,50 | 7.600 | 2,50 | 2,45 | 2,45 | 00:00:00 | | 2008-03-03 | 2,57 | 13.500 | 2,57 | 2,54 | 2,54 | 00:00:00 | | 2008-03-04 | 2,60 | 12.300 | 2,64 | 2,57 | 2,58 | 00:00:00 | | 2008-03-05 | 2,79 | 11.800 | 2,79 | 2,75 | 2,75 | 00:00:00 | | 2008-03-06 | 2,79 | 16.000 | 2,79 | 2,60 | 2,60 | 00:00:00 | | 2008-03-07 | 2,62 | 600 | 2,62 | 2,62 | 2,62 | 00:00:00 | | 2008-03-10 | 2,79 | 10.900 | 2,79 | 2,60 | 2,61 | 00:00:00 | | 2008-03-11 | 2,78 | 11.600 | 2,78 | 2,75 | 2,75 | 00:00:00 | | 2008-03-12 | 2,84 | 33.400 | 2,86 | 2,79 | 2,79 | 00:00:00 | | 2008-03-13 | 2,89 | 2.000 | 2,89 | 2,86 | 2,86 | 00:00:00 | | 2008-03-14 | 2,70 | 2.900 | 2,78 | 2,66 | 2,72 | 00:00:00 | | 2008-03-17 | 2,70 | 200 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2008-03-18 | 2,89 | 4.100 | 2,89 | 2,55 | 2,65 | 00:00:00 | | 2008-03-19 | 2,70 | 0 | 2,84 | 2,70 | 2,70 | 00:00:00 | | 2008-03-20 | 2,71 | 700 | 2,75 | 2,71 | 2,75 | 00:00:00 | | 2008-03-25 | 2,71 | 0 | 2,84 | 2,71 | 2,71 | 00:00:00 | | 2008-03-26 | 2,71 | 0 | 2,84 | 2,71 | 2,71 | 00:00:00 | | 2008-03-27 | 2,71 | 500 | 2,72 | 2,71 | 2,72 | 00:00:00 | | 2008-03-28 | 2,71 | 0 | 2,78 | 2,71 | 2,71 | 00:00:00 | | 2008-03-31 | 2,75 | 2.000 | 2,85 | 2,75 | 2,84 | 00:00:00 | | 2008-04-01 | 2,77 | 500 | 2,77 | 2,77 | 2,77 | 00:00:00 | | 2008-04-02 | 2,76 | 600 | 2,87 | 2,76 | 2,87 | 00:00:00 | | 2008-04-03 | 2,76 | 0 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2008-04-04 | 2,75 | 0 | 2,79 | 2,75 | 2,75 | 00:00:00 | | 2008-04-07 | 2,89 | 700 | 2,89 | 2,89 | 2,89 | 00:00:00 | | 2008-04-08 | 2,90 | 1.600 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2008-04-09 | 2,98 | 3.300 | 2,98 | 2,90 | 2,90 | 00:00:00 | | 2008-04-10 | 2,88 | 1.700 | 2,98 | 2,88 | 2,98 | 00:00:00 | | 2008-04-11 | 2,99 | 3.600 | 2,99 | 2,80 | 2,89 | 00:00:00 | | 2008-04-14 | 2,80 | 1.000 | 2,98 | 2,80 | 2,98 | 00:00:00 | | 2008-04-15 | 2,95 | 4.500 | 2,95 | 2,76 | 2,85 | 00:00:00 | | 2008-04-16 | 2,77 | 20.500 | 2,98 | 2,66 | 2,78 | 00:00:00 | | 2008-04-17 | 2,70 | 1.500 | 2,84 | 2,70 | 2,84 | 00:00:00 | | 2008-04-18 | 2,72 | 700 | 2,74 | 2,72 | 2,74 | 00:00:00 | | 2008-04-21 | 2,72 | 1.200 | 2,72 | 2,70 | 2,70 | 00:00:00 | | 2008-04-22 | 2,64 | 0 | 2,75 | 2,64 | 2,64 | 00:00:00 | | 2008-04-23 | 2,55 | 1.800 | 2,63 | 2,55 | 2,63 | 00:00:00 | | 2008-04-24 | 2,56 | 0 | 2,70 | 2,56 | 2,56 | 00:00:00 | | 2008-04-25 | 2,57 | 300 | 2,57 | 2,57 | 2,57 | 00:00:00 | | 2008-04-28 | 2,75 | 64.900 | 2,80 | 2,72 | 2,72 | 00:00:00 | | 2008-04-29 | 2,68 | 0 | 2,78 | 2,68 | 2,68 | 00:00:00 | | 2008-04-30 | 2,66 | 0 | 2,79 | 2,66 | 2,66 | 00:00:00 | | 2008-05-01 | 2,66 | 0 | 2,79 | 2,66 | 2,66 | 00:00:00 | | 2008-05-02 | 2,66 | 0 | 2,75 | 2,66 | 2,66 | 00:00:00 | | 2008-05-05 | 2,66 | 0 | 2,75 | 2,66 | 2,66 | 00:00:00 | | 2008-05-06 | 2,66 | 0 | 2,75 | 2,66 | 2,66 | 00:00:00 | | 2008-05-07 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2008-05-08 | 2,85 | 4.400 | 2,85 | 2,65 | 2,66 | 00:00:00 | | 2008-05-09 | 2,90 | 7.700 | 2,90 | 2,78 | 2,79 | 00:00:00 | | 2008-05-12 | 2,89 | 13.300 | 2,95 | 2,77 | 2,79 | 00:00:00 | | 2008-05-13 | 2,85 | 900 | 2,89 | 2,85 | 2,89 | 00:00:00 | | 2008-05-14 | 2,82 | 900 | 2,85 | 2,82 | 2,85 | 00:00:00 | | 2008-05-15 | 2,55 | 0 | 2,70 | 2,55 | 2,55 | 00:00:00 | | 2008-05-16 | 2,54 | 0 | 2,70 | 2,54 | 2,54 | 00:00:00 | | 2008-05-19 | 2,55 | 0 | 2,70 | 2,55 | 2,55 | 00:00:00 | | 2008-05-20 | 2,74 | 600 | 2,74 | 2,70 | 2,70 | 00:00:00 | | 2008-05-21 | 2,65 | 0 | 2,74 | 2,65 | 2,65 | 00:00:00 | | 2008-05-22 | 2,65 | 500 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2008-05-23 | 2,65 | 1.000 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2008-05-26 | 2,60 | 0 | 2,70 | 2,60 | 2,60 | 00:00:00 | | 2008-05-27 | 2,60 | 0 | 2,70 | 2,60 | 2,60 | 00:00:00 | | 2008-05-28 | 2,85 | 2.900 | 2,85 | 2,65 | 2,65 | 00:00:00 | | 2008-05-29 | 2,75 | 35.100 | 3,00 | 2,75 | 2,82 | 00:00:00 | | 2008-05-30 | 2,85 | 69.800 | 3,00 | 2,61 | 2,80 | 00:00:00 | | 2008-06-02 | 2,99 | 12.100 | 3,00 | 2,85 | 2,85 | 00:00:00 | | 2008-06-03 | 2,86 | 0 | 2,90 | 2,86 | 2,86 | 00:00:00 | | 2008-06-04 | 2,85 | 500 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2008-06-05 | 2,75 | 3.000 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2008-06-06 | 2,75 | 1.000 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2008-06-10 | 2,61 | 0 | 2,75 | 2,61 | 2,61 | 00:00:00 | | 2008-06-11 | 2,63 | 0 | 2,75 | 2,63 | 2,63 | 00:00:00 | | 2008-06-12 | 2,65 | 0 | 2,75 | 2,65 | 2,65 | 00:00:00 | | 2008-06-13 | 2,66 | 0 | 2,75 | 2,66 | 2,66 | 00:00:00 | | 2008-06-16 | 2,62 | 0 | 2,75 | 2,62 | 2,62 | 00:00:00 | | 2008-06-17 | 2,65 | 2.600 | 2,66 | 2,65 | 2,66 | 00:00:00 | | 2008-06-18 | 2,66 | 1.000 | 2,66 | 2,66 | 2,66 | 00:00:00 | | 2008-06-19 | 2,61 | 0 | 2,74 | 2,61 | 2,61 | 00:00:00 | | 2008-06-20 | 2,60 | 500 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2008-06-23 | 2,50 | 0 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2008-06-24 | 2,40 | 0 | 2,40 | 2,40 | 2,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
