|
 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 | | 2003-08-26 | 1,15 | 62 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2003-08-29 | 1,22 | 4 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2003-09-03 | 1,27 | 8 | 1,27 | 1,22 | 1,22 | 00:00:00 | | 2003-09-18 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2003-10-01 | 1,19 | 89 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2003-10-02 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2003-10-10 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2003-10-15 | 1,24 | 240 | 1,35 | 1,20 | 1,35 | 00:00:00 | | 2003-10-17 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2003-11-03 | 1,33 | 134 | 1,33 | 1,09 | 1,31 | 00:00:00 | | 2003-11-18 | 1,34 | 24 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2003-11-19 | 1,26 | 1.212 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2003-11-26 | 1,14 | 1 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2003-11-27 | 1,14 | 24 | 1,14 | 1,06 | 1,14 | 00:00:00 | | 2003-11-28 | 1,17 | 53 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2003-12-01 | 1,17 | 0 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2003-12-08 | 1,14 | 5 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2003-12-09 | 1,14 | 1 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2003-12-11 | 1,07 | 22 | 1,14 | 1,06 | 1,14 | 00:00:00 | | 2003-12-12 | 1,17 | 18 | 1,17 | 1,14 | 1,14 | 00:00:00 | | 2004-01-09 | 1,17 | 13 | 1,17 | 1,14 | 1,14 | 00:00:00 | | 2004-02-02 | 1,17 | 5 | 1,34 | 1,17 | 1,17 | 00:00:00 | | 2004-02-17 | 1,17 | 3 | 1,17 | 1,11 | 1,11 | 00:00:00 | | 2004-02-25 | 1,28 | 5 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2004-03-03 | 1,30 | 27 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2004-03-04 | 1,30 | 12 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2004-03-16 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2004-03-18 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2004-03-19 | 1,12 | 6 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2004-03-26 | 1,28 | 1 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2004-04-02 | 1,66 | 300 | 1,66 | 1,39 | 1,39 | 00:00:00 | | 2004-04-05 | 1,71 | 500 | 1,71 | 1,25 | 1,66 | 00:00:00 | | 2004-04-06 | 1,26 | 100 | 1,49 | 1,26 | 1,49 | 00:00:00 | | 2004-04-07 | 1,53 | 200 | 1,71 | 1,26 | 1,26 | 00:00:00 | | 2004-04-08 | 1,64 | 700 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2004-04-09 | 2,95 | 0 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2004-04-12 | 2,95 | 0 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2004-04-13 | 1,64 | 1.100 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2004-04-14 | 1,37 | 100 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2004-04-15 | 1,36 | 400 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2004-04-16 | 2,40 | 0 | 2,85 | 2,40 | 2,40 | 00:00:00 | | 2004-04-19 | 2,28 | 0 | 2,50 | 2,28 | 2,28 | 00:00:00 | | 2004-04-20 | 2,28 | 0 | 2,50 | 2,28 | 2,28 | 00:00:00 | | 2004-04-21 | 2,45 | 0 | 2,50 | 2,45 | 2,45 | 00:00:00 | | 2004-04-22 | 2,45 | 0 | 2,50 | 2,45 | 2,45 | 00:00:00 | | 2004-04-23 | 2,28 | 0 | 2,45 | 2,28 | 2,28 | 00:00:00 | | 2004-04-26 | 2,28 | 0 | 2,45 | 2,28 | 2,28 | 00:00:00 | | 2004-04-27 | 2,28 | 0 | 2,45 | 2,28 | 2,28 | 00:00:00 | | 2004-04-28 | 2,28 | 0 | 2,45 | 2,28 | 2,28 | 00:00:00 | | 2004-04-29 | 2,28 | 0 | 2,45 | 2,28 | 2,28 | 00:00:00 | | 2004-04-30 | 2,28 | 0 | 2,45 | 2,28 | 2,28 | 00:00:00 | | 2004-05-03 | 2,45 | 0 | 2,69 | 2,45 | 2,45 | 00:00:00 | | 2004-05-04 | 2,45 | 0 | 2,69 | 2,45 | 2,45 | 00:00:00 | | 2004-05-05 | 1,36 | 500 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2004-05-06 | 1,37 | 1.300 | 1,67 | 1,37 | 1,66 | 00:00:00 | | 2004-05-07 | 2,46 | 0 | 2,69 | 2,46 | 2,46 | 00:00:00 | | 2004-05-10 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2004-05-11 | 2,46 | 0 | 2,66 | 2,46 | 2,46 | 00:00:00 | | 2004-05-12 | 2,46 | 0 | 2,65 | 2,46 | 2,46 | 00:00:00 | | 2004-05-13 | 2,46 | 0 | 2,65 | 2,46 | 2,46 | 00:00:00 | | 2004-05-14 | 1,48 | 100 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2004-05-17 | 2,46 | 0 | 2,58 | 2,46 | 2,46 | 00:00:00 | | 2004-05-18 | 2,46 | 0 | 2,58 | 2,46 | 2,46 | 00:00:00 | | 2004-05-19 | 1,48 | 500 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2004-05-20 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2004-05-21 | 1,50 | 400 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2004-05-24 | 1,65 | 3.600 | 1,65 | 1,50 | 1,50 | 00:00:00 | | 2004-05-25 | 1,75 | 3.000 | 1,75 | 1,59 | 1,59 | 00:00:00 | | 2004-05-26 | 1,75 | 2.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2004-05-27 | 3,00 | 0 | 3,40 | 3,00 | 3,00 | 00:00:00 | | 2004-05-28 | 3,00 | 0 | 3,14 | 3,00 | 3,00 | 00:00:00 | | 2004-05-31 | 3,00 | 0 | 3,14 | 3,00 | 3,00 | 00:00:00 | | 2004-06-01 | 1,78 | 1.500 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-06-02 | 3,00 | 0 | 3,20 | 3,00 | 3,00 | 00:00:00 | | 2004-06-03 | 3,00 | 0 | 3,19 | 3,00 | 3,00 | 00:00:00 | | 2004-06-04 | 1,67 | 100 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2004-06-07 | 1,67 | 100 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2004-06-08 | 3,00 | 0 | 3,15 | 3,00 | 3,00 | 00:00:00 | | 2004-06-09 | 1,67 | 500 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2004-06-10 | 3,00 | 0 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2004-06-11 | 3,00 | 0 | 3,14 | 3,00 | 3,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
