|
 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 | | 2002-09-05 | 1,01 | 15 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2002-09-06 | 1,01 | 280 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-09 | 1,01 | 163 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-10 | 1,01 | 140 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-11 | 1,01 | 235 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-12 | 1,01 | 22 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2002-09-13 | 1,01 | 60 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-16 | 1,01 | 18 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-17 | 1,01 | 5 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-20 | 1,01 | 18 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-23 | 1,01 | 35 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-24 | 1,01 | 8 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-25 | 1,01 | 44 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-26 | 1,01 | 1 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-09-27 | 1,01 | 9 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2002-10-04 | 1,03 | 11 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2002-10-10 | 1,03 | 21 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2002-10-15 | 1,18 | 15 | 1,18 | 1,03 | 1,03 | 00:00:00 | | 2002-10-24 | 1,22 | 8 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2002-10-31 | 1,16 | 98 | 1,16 | 1,04 | 1,04 | 00:00:00 | | 2002-11-07 | 1,22 | 29 | 1,22 | 1,16 | 1,16 | 00:00:00 | | 2002-11-11 | 1,22 | 73 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2002-11-13 | 1,34 | 2 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2002-11-14 | 1,24 | 6 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-15 | 1,34 | 9 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2002-11-18 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2002-11-19 | 1,34 | 17 | 1,45 | 1,34 | 1,45 | 00:00:00 | | 2002-11-21 | 1,34 | 205 | 1,45 | 1,34 | 1,39 | 00:00:00 | | 2002-11-22 | 1,35 | 89 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2002-11-26 | 1,37 | 3 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2002-11-27 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2002-12-11 | 1,36 | 0 | 1,42 | 1,36 | 1,42 | 00:00:00 | | 2002-12-12 | 1,43 | 45 | 2,15 | 1,43 | 2,15 | 00:00:00 | | 2002-12-13 | 1,43 | 4 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2002-12-17 | 1,36 | 4 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2002-12-18 | 1,42 | 20 | 1,42 | 1,36 | 1,41 | 00:00:00 | | 2002-12-19 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2002-12-20 | 1,36 | 25 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2002-12-23 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2002-12-30 | 1,35 | 10 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2003-01-02 | 1,35 | 4 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-01-03 | 1,35 | 4 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-01-23 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-01-27 | 1,35 | 5 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-01-28 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-01-30 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-02-04 | 1,35 | 3 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-02-11 | 1,35 | 5 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-02-12 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-02-13 | 1,35 | 2 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-02-18 | 1,44 | 19 | 1,44 | 1,34 | 1,34 | 00:00:00 | | 2003-02-27 | 1,45 | 1 | 1,45 | 1,43 | 1,43 | 00:00:00 | | 2003-03-03 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-03-13 | 1,73 | 17 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2003-03-20 | 1,47 | 1 | 1,73 | 1,47 | 1,73 | 00:00:00 | | 2003-03-31 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2003-04-02 | 1,21 | 36 | 1,26 | 1,15 | 1,26 | 00:00:00 | | 2003-04-03 | 1,16 | 18 | 1,21 | 1,16 | 1,16 | 00:00:00 | | 2003-04-07 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2003-04-09 | 1,33 | 18 | 1,33 | 1,16 | 1,16 | 00:00:00 | | 2003-04-15 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2003-04-16 | 1,21 | 0 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2003-04-17 | 1,21 | 4 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2003-04-22 | 1,21 | 1 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2003-04-24 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2003-04-29 | 1,32 | 0 | 1,32 | 1,28 | 1,28 | 00:00:00 | | 2003-05-06 | 1,28 | 1 | 1,28 | 1,18 | 1,18 | 00:00:00 | | 2003-05-09 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2003-05-15 | 1,28 | 8 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2003-05-16 | 1,28 | 2 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2003-05-20 | 1,24 | 18 | 1,24 | 1,01 | 1,01 | 00:00:00 | | 2003-05-21 | 1,22 | 7 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2003-05-22 | 1,26 | 0 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2003-05-28 | 1,22 | 28 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2003-05-29 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2003-06-30 | 1,01 | 7 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2003-07-24 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2003-07-30 | 1,01 | 6 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2003-08-15 | 1,15 | 8 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2003-08-25 | 1,15 | 2 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2003-08-26 | 1,15 | 62 | 1,15 | 1,15 | 1,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
