publicidad
23 de Mayo, 11:09 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

OHL (OHL)OHL (OHL)

-0,69-2,34 %
28,65

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2013 29,085 29,335 0,24 29,430 29,085 631.061
21/05/2013 29,115 29,265 -0,34 29,360 28,810 502.941
20/05/2013 29,300 29,365 -0,59 29,650 29,100 426.545
17/05/2013 29,975 29,540 -1,47 30,000 29,150 555.225
16/05/2013 30,090 29,980 -0,38 30,230 29,720 457.316
15/05/2013 29,560 30,095 1,67 30,240 29,515 440.053
14/05/2013 29,495 29,600 0,82 29,700 29,295 736.394
13/05/2013 29,400 29,360 0,22 29,480 29,200 461.233
10/05/2013 29,400 29,295 0,46 29,500 29,150 598.367
09/05/2013 29,500 29,160 -2,57 29,550 28,400 919.306
08/05/2013 29,240 29,930 2,94 30,055 29,220 964.191
07/05/2013 29,000 29,075 0,57 29,320 28,695 416.170
06/05/2013 28,110 28,910 3,08 28,910 28,105 340.696
03/05/2013 28,095 28,045 0,30 28,345 27,900 895.706
02/05/2013 28,150 27,960 -0,43 28,410 27,515 535.463
30/04/2013 28,110 28,080 0,00 28,385 27,750 1.091.153
29/04/2013 28,000 28,080 1,17 28,270 27,850 624.551
26/04/2013 28,000 27,755 -1,05 28,020 27,620 264.356
25/04/2013 27,600 28,050 1,83 28,150 27,310 432.360
24/04/2013 27,345 27,545 1,06 27,745 27,340 353.002
23/04/2013 26,475 27,255 2,81 27,360 26,445 438.854
22/04/2013 26,100 26,510 3,03 26,600 25,865 348.349
19/04/2013 26,090 25,730 -0,62 26,150 25,320 271.608
18/04/2013 25,540 25,890 1,65 26,160 25,500 331.919
17/04/2013 26,515 25,470 -2,93 26,515 25,290 467.847
16/04/2013 26,300 26,240 -1,02 26,515 26,145 270.720
15/04/2013 26,695 26,510 -0,53 26,890 26,180 262.569
12/04/2013 26,610 26,650 -0,19 26,840 26,480 241.395
11/04/2013 26,350 26,700 1,39 26,810 26,265 317.680
10/04/2013 26,000 26,335 1,82 26,385 25,905 441.749
09/04/2013 25,900 25,865 0,78 25,965 25,600 209.786
08/04/2013 25,695 25,665 0,41 26,040 25,590 272.263
05/04/2013 26,000 25,560 -1,16 26,150 25,120 1.582.675
04/04/2013 26,410 25,860 -1,34 26,410 25,750 310.276
03/04/2013 26,100 26,210 -0,25 26,690 26,060 224.513
02/04/2013 25,600 26,275 2,48 26,440 25,520 382.894
28/03/2013 25,550 25,640 -0,04 25,780 25,275 359.192
27/03/2013 26,255 25,650 -2,10 26,365 25,350 452.043
26/03/2013 26,825 26,200 -1,95 26,990 25,960 1.831.848
25/03/2013 26,835 26,720 0,93 27,250 26,315 470.391
22/03/2013 26,525 26,475 -0,26 26,660 26,230 533.030
21/03/2013 26,570 26,545 -0,30 26,755 26,185 182.412
20/03/2013 26,390 26,625 1,76 26,850 26,370 388.983
19/03/2013 26,800 26,165 -2,04 27,000 25,970 427.044
18/03/2013 26,080 26,710 -0,52 26,790 25,515 320.469
15/03/2013 27,090 26,850 -0,48 27,100 26,650 371.154
14/03/2013 26,910 26,980 0,69 27,170 26,765 325.627
13/03/2013 26,810 26,795 0,07 26,900 26,445 1.935.731
12/03/2013 26,750 26,775 0,17 27,145 26,690 378.165
11/03/2013 26,600 26,730 0,49 26,875 26,565 292.741
08/03/2013 26,290 26,600 1,41 26,650 26,275 433.313
07/03/2013 25,985 26,230 1,47 26,350 25,950 422.127
06/03/2013 25,750 25,850 0,35 26,080 25,730 454.111
05/03/2013 25,800 25,760 0,98 25,950 25,600 344.513
04/03/2013 25,150 25,510 0,06 25,720 25,150 618.245
01/03/2013 25,430 25,495 -0,22 25,650 25,055 357.075
28/02/2013 25,210 25,550 1,67 25,695 24,830 469.754
27/02/2013 24,390 25,130 3,86 25,170 24,200 444.089
26/02/2013 23,600 24,195 -1,16 24,555 23,255 821.115
25/02/2013 24,810 24,480 -1,09 24,975 24,060 567.632
22/02/2013 24,270 24,750 2,27 24,795 24,215 195.647
21/02/2013 24,435 24,200 -1,96 24,510 23,825 340.632
20/02/2013 24,550 24,685 0,63 24,805 24,460 216.603
19/02/2013 24,220 24,530 1,66 24,645 24,010 319.619
18/02/2013 24,055 24,130 0,31 24,370 23,885 207.319
15/02/2013 23,980 24,055 -0,27 24,200 23,765 364.814
14/02/2013 23,950 24,120 0,46 24,365 23,560 323.085
13/02/2013 23,750 24,010 1,14 24,200 23,750 351.043
12/02/2013 23,065 23,740 2,77 23,880 22,660 301.483
11/02/2013 23,500 23,100 -1,45 23,655 23,005 208.340
08/02/2013 22,905 23,440 2,58 23,535 22,800 420.307
07/02/2013 22,700 22,850 0,66 23,125 22,695 354.556
06/02/2013 22,590 22,700 1,09 23,075 22,470 415.949
05/02/2013 21,770 22,455 2,63 22,585 21,510 436.241
04/02/2013 23,000 21,880 -3,91 23,000 21,840 814.121
01/02/2013 22,300 22,770 1,88 22,945 21,785 566.929
31/01/2013 23,100 22,350 -2,83 23,190 22,320 476.539
30/01/2013 23,930 23,000 -3,24 23,990 22,900 373.381
29/01/2013 24,300 23,770 -1,39 24,500 23,665 212.431
28/01/2013 24,540 24,105 -0,39 24,690 24,080 199.637
25/01/2013 24,000 24,200 0,83 24,345 23,920 355.462
24/01/2013 23,475 24,000 2,26 24,180 23,395 782.553
23/01/2013 23,250 23,470 0,95 23,650 23,165 246.521
22/01/2013 23,380 23,250 -0,39 23,400 22,900 333.940
21/01/2013 22,855 23,340 2,14 23,380 22,855 360.582
18/01/2013 22,500 22,850 2,24 23,090 22,350 2.042.135
17/01/2013 22,500 22,350 -0,53 22,500 21,895 564.041
16/01/2013 22,600 22,470 -0,75 22,680 22,150 169.316
15/01/2013 22,810 22,640 -0,13 22,810 21,575 258.855
14/01/2013 23,220 22,670 -1,33 23,220 22,530 215.050
11/01/2013 23,000 22,975 0,46 23,040 22,810 129.971
10/01/2013 23,210 22,870 -1,38 23,220 22,810 193.016
09/01/2013 22,950 23,190 0,98 23,220 22,785 195.198
08/01/2013 23,200 22,965 -1,01 23,300 22,965 183.942
07/01/2013 23,020 23,200 1,22 23,200 22,965 159.658
04/01/2013 23,080 22,920 0,50 23,150 22,815 144.064
03/01/2013 22,960 22,805 -0,61 23,150 22,530 181.811
02/01/2013 22,600 22,945 4,53 23,230 22,250 258.528
31/12/2012 21,850 21,950 -0,57 22,120 21,720 92.491
28/12/2012 22,180 22,075 0,07 22,320 21,870 246.220
27/12/2012 21,850 22,060 0,91 22,200 21,850 205.267
24/12/2012 21,750 21,860 0,23 22,000 21,750 89.086
21/12/2012 21,505 21,810 0,53 21,970 21,250 473.383
20/12/2012 21,770 21,695 -0,78 22,390 21,550 606.695
19/12/2012 21,690 21,865 2,13 22,085 21,500 355.552
18/12/2012 21,500 21,410 0,75 21,720 21,250 332.694
17/12/2012 21,200 21,250 0,95 21,445 21,065 1.307.528
14/12/2012 20,750 21,050 1,52 21,395 20,665 392.158
13/12/2012 20,280 20,735 2,65 20,750 20,215 274.741
12/12/2012 20,440 20,200 -0,32 20,465 20,085 280.281
11/12/2012 19,875 20,265 2,32 20,480 19,875 262.552
10/12/2012 19,940 19,805 -1,47 19,940 19,420 631.587
07/12/2012 20,455 20,100 -1,54 20,490 19,910 180.457
06/12/2012 20,615 20,415 -0,54 20,875 20,250 156.286
05/12/2012 20,185 20,525 2,14 20,550 20,185 278.054
04/12/2012 19,845 20,095 3,05 20,305 19,520 362.951
03/12/2012 20,070 19,500 -2,18 20,230 19,500 294.156
30/11/2012 20,405 19,935 -2,35 20,520 19,915 380.884
29/11/2012 20,085 20,415 2,08 20,440 20,075 218.501
28/11/2012 20,050 20,000 -0,50 20,230 19,865 221.483
27/11/2012 20,430 20,100 0,30 20,485 19,810 220.008
26/11/2012 20,205 20,040 -0,30 20,450 19,920 169.574
23/11/2012 19,980 20,100 0,65 20,250 19,930 166.049
22/11/2012 19,490 19,970 3,39 19,980 19,345 258.343
21/11/2012 19,600 19,315 -1,53 19,750 19,315 161.540
20/11/2012 19,600 19,615 0,36 19,750 19,450 144.364
19/11/2012 19,280 19,545 3,03 19,780 19,120 215.572
16/11/2012 19,100 18,970 -0,34 19,330 18,915 224.123
15/11/2012 18,865 19,035 0,45 19,100 18,740 190.982
14/11/2012 19,140 18,950 -0,34 19,400 18,870 244.770
13/11/2012 19,110 19,015 0,08 19,110 18,785 199.923
12/11/2012 19,130 19,000 -1,61 19,355 18,775 226.627
09/11/2012 19,350 19,310 -0,36 19,450 19,030 208.748
08/11/2012 19,725 19,380 -1,17 20,100 19,320 233.209
07/11/2012 20,415 19,610 -2,58 20,445 19,590 230.792
06/11/2012 20,270 20,130 -0,67 20,360 20,085 164.948
05/11/2012 20,520 20,265 -1,24 20,690 20,140 267.611
02/11/2012 20,550 20,520 0,27 20,645 20,320 181.644
01/11/2012 20,165 20,465 1,39 20,635 20,020 180.795
31/10/2012 19,910 20,185 1,18 20,540 19,910 347.571
30/10/2012 19,950 19,950 0,20 20,060 19,820 243.550
29/10/2012 19,870 19,910 0,63 19,950 19,575 241.425
26/10/2012 19,440 19,785 1,15 19,800 19,310 144.957
25/10/2012 19,505 19,560 -0,20 19,740 19,290 189.543
24/10/2012 18,900 19,600 4,14 19,600 18,820 273.985
23/10/2012 19,480 18,820 -2,23 19,780 18,705 184.336
22/10/2012 19,420 19,250 -0,88 19,500 19,120 147.465
19/10/2012 19,880 19,420 -1,32 19,880 19,250 170.194
18/10/2012 19,420 19,680 1,71 19,680 19,250 168.597
17/10/2012 19,280 19,350 1,31 19,480 19,165 274.273
16/10/2012 18,930 19,100 2,11 19,155 18,815 198.075
15/10/2012 18,760 18,705 0,51 18,805 18,540 113.123
12/10/2012 19,090 18,610 -1,27 19,250 18,610 127.128
11/10/2012 18,700 18,850 -0,32 19,220 18,485 176.442
10/10/2012 18,600 18,910 1,64 19,130 18,230 248.492
09/10/2012 19,200 18,605 -2,95 19,260 18,550 303.211
08/10/2012 19,580 19,170 -1,92 19,580 19,160 136.891
05/10/2012 19,405 19,545 2,25 19,585 19,200 94.646
04/10/2012 19,690 19,115 -1,42 19,690 19,075 118.506
03/10/2012 19,200 19,390 1,41 19,590 19,135 179.753
02/10/2012 18,370 19,120 2,22 19,255 18,350 167.507
01/10/2012 18,100 18,705 4,21 18,770 17,950 251.788
28/09/2012 18,920 17,950 -3,39 19,000 17,950 309.233
27/09/2012 18,655 18,580 0,41 19,110 18,450 295.345
26/09/2012 19,250 18,505 -5,25 19,470 18,300 296.510
25/09/2012 19,620 19,530 0,15 19,950 19,310 176.010
24/09/2012 19,620 19,500 -0,28 19,720 19,115 166.888
21/09/2012 19,100 19,555 2,89 19,650 18,985 186.150
20/09/2012 18,800 19,005 0,03 19,205 18,750 96.348
19/09/2012 18,985 19,000 0,69 19,220 18,880 170.364
18/09/2012 19,250 18,870 -3,35 19,340 18,605 215.529
17/09/2012 19,600 19,525 -0,08 20,085 19,190 181.420
14/09/2012 20,000 19,540 -0,91 20,085 19,540 421.262
13/09/2012 19,600 19,720 1,13 19,945 19,300 224.224
12/09/2012 19,230 19,500 1,46 19,500 19,005 240.018
11/09/2012 18,975 19,220 1,69 19,230 18,600 215.925
10/09/2012 18,500 18,900 1,89 19,000 18,500 174.735
07/09/2012 18,340 18,550 1,42 18,690 17,500 364.108
06/09/2012 17,440 18,290 5,69 18,330 17,410 392.143
05/09/2012 16,900 17,305 3,25 17,305 16,820 218.717
04/09/2012 16,675 16,760 2,10 16,815 16,350 187.586
03/09/2012 16,870 16,415 -1,53 16,995 16,040 204.014
31/08/2012 16,610 16,670 0,18 17,000 16,600 116.727
30/08/2012 16,860 16,640 -2,06 17,085 16,635 117.125
29/08/2012 17,145 16,990 -0,99 17,180 16,840 147.702
28/08/2012 17,845 17,160 -3,16 17,850 16,865 253.858
27/08/2012 17,745 17,720 1,08 17,900 17,410 35.727
24/08/2012 17,960 17,530 -1,46 17,960 17,415 101.817
23/08/2012 18,375 17,790 -2,25 18,375 17,620 141.116
22/08/2012 17,990 18,200 0,66 18,480 17,800 249.228
21/08/2012 17,950 18,080 1,26 18,280 17,765 192.137
20/08/2012 18,200 17,855 -1,90 18,410 17,515 363.077
17/08/2012 18,000 18,200 1,45 18,650 17,990 427.740
16/08/2012 17,210 17,940 4,24 17,965 17,210 370.702
15/08/2012 17,380 17,210 -0,98 17,455 17,210 64.227
14/08/2012 17,520 17,380 0,29 17,650 17,310 165.211
13/08/2012 17,415 17,330 -0,46 17,600 17,300 126.513
10/08/2012 17,500 17,410 -1,92 17,680 17,350 160.234
09/08/2012 17,950 17,750 -0,67 18,015 17,415 282.236
08/08/2012 18,490 17,870 -2,64 18,490 17,400 394.618
07/08/2012 17,600 18,355 4,29 18,355 17,510 613.862
06/08/2012 16,700 17,600 6,06 17,640 16,600 307.592
03/08/2012 15,920 16,595 3,72 16,790 15,680 268.430
02/08/2012 16,750 16,000 -4,16 16,830 16,000 405.085
01/08/2012 16,000 16,695 4,34 16,695 15,620 414.539
31/07/2012 16,150 16,000 -0,44 16,245 15,750 380.018
30/07/2012 15,990 16,070 -0,62 16,865 15,940 339.087
27/07/2012 16,135 16,170 1,70 16,170 15,240 251.721
26/07/2012 15,500 15,900 5,58 15,900 15,000 330.223
25/07/2012 15,050 15,060 -0,86 15,460 15,020 260.048
24/07/2012 15,895 15,190 -4,22 16,000 15,000 379.476
23/07/2012 15,510 15,860 -0,50 15,860 14,665 469.125
20/07/2012 16,620 15,940 -4,12 16,735 15,735 438.489
19/07/2012 16,105 16,625 3,26 16,895 16,065 645.787
18/07/2012 15,975 16,100 1,64 16,135 15,670 264.696
17/07/2012 15,745 15,840 0,41 16,185 15,705 185.368
16/07/2012 16,035 15,775 -2,29 16,210 15,655 291.351
13/07/2012 16,150 16,145 0,62 16,320 15,900 194.866
12/07/2012 16,550 16,045 -3,17 16,550 15,910 191.321
11/07/2012 16,530 16,570 0,42 16,750 16,455 308.663
10/07/2012 16,580 16,500 0,18 16,860 16,345 466.063
09/07/2012 16,220 16,470 1,04 16,600 15,920 323.287
06/07/2012 16,965 16,300 -3,78 16,965 16,255 593.660
05/07/2012 16,905 16,940 -0,12 17,630 16,700 566.777
04/07/2012 17,100 16,960 -0,62 17,105 16,800 324.034
03/07/2012 16,420 17,065 4,02 17,065 16,400 374.908
02/07/2012 16,385 16,405 0,64 16,485 16,135 485.929
29/06/2012 15,940 16,300 5,23 16,300 15,615 417.863
28/06/2012 15,215 15,490 1,91 15,515 14,970 292.059
27/06/2012 14,900 15,200 3,40 15,200 14,610 242.262
26/06/2012 15,000 14,700 -1,21 15,265 14,620 379.179
25/06/2012 15,350 14,880 -4,03 15,480 14,840 346.252
22/06/2012 15,175 15,505 0,75 15,710 15,170 309.095
21/06/2012 15,385 15,390 -0,26 15,855 15,175 346.006
20/06/2012 15,160 15,430 2,52 15,430 15,040 1.346.892
19/06/2012 14,610 15,050 2,45 15,105 14,610 262.981
18/06/2012 15,200 14,690 -2,20 15,240 14,460 367.147
15/06/2012 14,700 15,020 2,49 15,020 14,650 545.343
14/06/2012 14,305 14,655 1,49 14,655 14,170 543.345
13/06/2012 14,720 14,440 -1,74 14,780 14,165 958.729
12/06/2012 15,370 14,695 -4,05 15,370 14,385 824.432
11/06/2012 16,000 15,315 0,03 16,300 15,210 947.364
08/06/2012 15,090 15,310 0,79 15,550 14,860 450.934
07/06/2012 15,405 15,190 0,23 15,600 15,150 2.443.913
06/06/2012 14,400 15,155 6,20 15,190 14,340 717.149
05/06/2012 14,585 14,270 -2,13 14,735 14,190 766.810
04/06/2012 14,000 14,580 2,53 14,675 14,000 402.890
01/06/2012 14,710 14,220 -3,30 14,910 14,030 1.018.020
31/05/2012 14,778 14,705 -0,42 15,028 14,513 673.007
30/05/2012 14,941 14,768 -1,19 15,269 14,734 602.039
29/05/2012 15,187 14,946 -0,03 15,240 14,811 707.670
28/05/2012 15,365 14,951 -1,52 15,404 14,917 347.231
25/05/2012 15,226 15,182 -0,03 15,413 14,980 481.625
24/05/2012 15,621 15,187 -2,44 15,866 15,177 570.061

Mas noticias

publicidad