|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-19 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-08-20 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-08-21 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-08-22 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-08-25 | 1,70 | 1.000 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-08-26 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-08-27 | 1,70 | 2.800 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-08-28 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-08-29 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-09-01 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-09-02 | 1,75 | 300 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2014-09-03 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2014-09-04 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2014-09-05 | 1,70 | 2.000 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-09-08 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2014-09-09 | 1,71 | 2.400 | 1,71 | 1,70 | 1,71 | 00:00:00 | | 2014-09-10 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-09-11 | 1,73 | 1.000 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-12 | 1,73 | 6.300 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-15 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-16 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-17 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-18 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-19 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-22 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-23 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-24 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-25 | 1,73 | 300 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-26 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-29 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-09-30 | 1,73 | 0 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2014-10-01 | 1,72 | 100 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2014-10-02 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2014-10-03 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2014-10-06 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2014-10-07 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2014-10-08 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2014-10-09 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2014-10-10 | 1,71 | 600 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-13 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-14 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-15 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-16 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-17 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-20 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-21 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-22 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-23 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-24 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-27 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-28 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-29 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-30 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-10-31 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-11-03 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-11-04 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-11-05 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-11-06 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-11-07 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2014-11-10 | 1,80 | 300 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-11 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-12 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-13 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-14 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-17 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-18 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-19 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-20 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-21 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-24 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-25 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-26 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-11-27 | 1,90 | 400 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2014-11-28 | 1,90 | 0 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2014-12-01 | 1,93 | 1.000 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2014-12-02 | 1,93 | 0 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2014-12-03 | 1,93 | 0 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2014-12-04 | 1,80 | 500 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-12-05 | 1,80 | 100 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-12-08 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2014-12-09 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 > >> |
|
