23 de Mayo, 23:12 pm

Finanzas.com

Cotizaciones

OHL (OHL)OHL (OHL)

-0,76-4,46 %
16,16

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 16,460 16,915 3,77 17,135 16,400 875.820
21/05/2012 16,315 16,300 0,56 16,760 16,010 639.994
18/05/2012 15,870 16,210 0,62 16,415 15,810 632.131
17/05/2012 16,345 16,110 -0,43 16,660 15,800 699.510
16/05/2012 16,320 16,180 -2,38 16,690 16,025 776.143
15/05/2012 17,150 16,575 -2,84 17,285 16,410 811.501
14/05/2012 17,625 17,060 -3,26 17,625 16,875 724.750
11/05/2012 17,965 17,635 -1,97 18,000 17,360 740.961
10/05/2012 18,655 17,990 -0,47 18,740 17,410 1.566.287
09/05/2012 18,475 18,075 -1,79 18,580 17,900 507.785
08/05/2012 18,550 18,405 -1,18 18,855 18,230 358.634
07/05/2012 17,655 18,625 3,88 18,730 17,610 356.117
04/05/2012 18,210 17,930 -2,37 18,775 17,820 555.897
03/05/2012 18,545 18,365 -0,03 18,885 18,290 640.239
02/05/2012 19,280 18,370 -3,75 19,450 18,275 740.156
30/04/2012 19,670 19,085 -2,18 19,690 18,900 2.856.498
27/04/2012 19,100 19,510 0,52 19,570 18,830 1.148.957
26/04/2012 20,010 19,410 -3,70 20,300 18,820 1.992.817
25/04/2012 21,400 20,155 -3,98 22,100 20,010 2.400.065
24/04/2012 19,850 20,990 6,93 21,030 19,750 965.653
23/04/2012 20,500 19,630 -4,80 20,500 19,290 766.939
20/04/2012 20,850 20,620 -0,10 20,895 20,100 399.284
19/04/2012 20,935 20,640 -0,10 21,380 20,590 804.965
18/04/2012 21,050 20,660 -1,95 21,150 20,300 1.737.300
17/04/2012 19,790 21,070 6,20 21,200 19,750 1.516.129
16/04/2012 19,855 19,840 -0,45 20,390 19,700 546.958
13/04/2012 20,885 19,930 -4,57 20,885 19,885 585.376
12/04/2012 20,680 20,885 1,04 21,050 20,160 653.531
11/04/2012 19,900 20,670 4,82 20,710 19,820 857.409
10/04/2012 20,900 19,720 -7,11 21,035 19,720 770.303
05/04/2012 20,825 21,230 1,63 21,330 20,775 402.611
04/04/2012 21,575 20,890 -3,29 21,600 20,795 660.697
03/04/2012 22,385 21,600 -4,06 22,625 21,600 426.984
02/04/2012 22,400 22,515 0,87 22,520 22,000 341.935
30/03/2012 21,905 22,320 1,78 22,380 21,875 368.861
29/03/2012 22,365 21,930 -2,73 22,765 21,870 698.793
28/03/2012 23,160 22,545 -2,97 23,405 22,395 512.389
27/03/2012 23,800 23,235 -1,11 23,980 23,220 499.750
26/03/2012 23,710 23,495 -0,57 23,710 23,200 298.259
23/03/2012 23,780 23,630 -0,42 23,825 23,160 422.143
22/03/2012 23,625 23,730 0,34 23,735 23,130 475.033
21/03/2012 23,790 23,650 -0,38 23,930 23,305 275.116
20/03/2012 23,890 23,740 -0,63 23,925 23,540 328.013
19/03/2012 23,840 23,890 0,44 24,095 23,680 231.106
16/03/2012 23,670 23,785 1,06 23,880 23,610 381.098
15/03/2012 23,770 23,535 -1,57 24,050 23,370 545.242
14/03/2012 23,790 23,910 0,69 24,145 23,725 486.624
13/03/2012 23,395 23,745 1,84 23,760 23,350 444.288
12/03/2012 23,740 23,315 -1,67 23,800 23,065 418.490
09/03/2012 23,890 23,710 -0,13 23,920 23,620 315.192
08/03/2012 23,650 23,740 1,04 23,795 23,275 655.094
07/03/2012 22,590 23,495 3,66 23,730 22,485 855.403
06/03/2012 23,100 22,665 -2,16 23,105 22,620 604.835
05/03/2012 23,500 23,165 -1,97 23,655 23,095 412.535
02/03/2012 23,560 23,630 0,77 23,690 23,330 413.369
01/03/2012 23,220 23,450 1,36 23,580 22,880 639.958
29/02/2012 22,995 23,135 1,07 23,825 22,925 719.961
28/02/2012 22,600 22,890 1,55 22,890 22,400 396.458
27/02/2012 22,705 22,540 0,00 22,705 22,000 402.144
24/02/2012 22,525 22,540 0,36 22,780 22,310 303.762
23/02/2012 22,935 22,460 -2,39 23,245 22,280 477.416
22/02/2012 22,590 23,010 2,27 23,075 22,425 597.215
21/02/2012 22,850 22,500 -0,99 22,880 22,415 628.152
20/02/2012 22,450 22,725 2,09 22,880 22,435 468.524
17/02/2012 21,850 22,260 3,29 22,370 21,780 467.759
16/02/2012 21,985 21,550 -2,31 21,985 21,400 496.133
15/02/2012 22,350 22,060 -0,45 22,500 22,015 434.371
14/02/2012 21,820 22,160 1,56 22,350 21,660 647.853
13/02/2012 22,050 21,820 -0,75 22,460 21,755 1.097.313
10/02/2012 21,630 21,985 1,08 22,020 21,600 691.349
09/02/2012 21,415 21,750 1,52 21,810 21,320 626.888
08/02/2012 21,450 21,425 0,33 21,580 21,240 364.910
07/02/2012 21,140 21,355 0,99 21,450 20,890 536.785
06/02/2012 21,440 21,145 -1,28 21,500 21,100 348.391
03/02/2012 21,005 21,420 1,98 21,630 21,000 589.733
02/02/2012 20,935 21,005 0,26 21,145 20,835 371.501
01/02/2012 20,740 20,950 1,97 21,000 20,680 534.201
31/01/2012 20,490 20,545 1,51 20,985 20,435 685.445
30/01/2012 20,800 20,240 -2,74 20,845 20,165 637.696
27/01/2012 21,500 20,810 -3,72 21,630 20,690 839.722
26/01/2012 21,480 21,615 1,17 21,825 21,300 529.757
25/01/2012 21,600 21,365 -1,09 21,870 21,160 552.952
24/01/2012 22,150 21,600 -2,44 22,490 21,530 778.949
23/01/2012 21,970 22,140 0,91 22,270 21,815 503.549
20/01/2012 21,800 21,940 0,64 22,100 21,725 518.798
19/01/2012 21,460 21,800 1,73 21,970 21,400 694.846
18/01/2012 21,650 21,430 -0,92 21,800 21,210 662.365
17/01/2012 20,970 21,630 3,97 22,115 20,850 1.010.403
16/01/2012 20,100 20,805 2,54 20,860 20,100 2.013.255
13/01/2012 20,325 20,290 0,45 20,795 20,015 398.109
12/01/2012 19,995 20,200 1,38 20,610 19,950 591.795
11/01/2012 19,725 19,925 0,63 20,005 19,690 352.481
10/01/2012 19,545 19,800 2,75 19,860 19,465 459.449
09/01/2012 19,450 19,270 -0,34 19,620 19,200 238.016
06/01/2012 19,380 19,335 -0,59 19,595 19,190 279.398
05/01/2012 20,040 19,450 -2,46 20,040 19,305 256.619
04/01/2012 19,960 19,940 -0,89 20,090 19,825 184.417
03/01/2012 19,925 20,120 1,54 20,150 19,685 358.581
02/01/2012 19,445 19,815 2,24 19,840 19,400 171.965
30/12/2011 19,280 19,380 0,81 19,455 19,135 169.542
29/12/2011 19,140 19,225 0,81 19,255 18,930 146.129
28/12/2011 19,240 19,070 -1,40 19,595 19,020 186.897
27/12/2011 19,600 19,340 -1,33 19,665 19,160 125.137
23/12/2011 19,880 19,600 0,00 19,880 19,435 123.483
22/12/2011 19,355 19,600 1,42 19,800 19,355 189.587
21/12/2011 19,865 19,325 -2,15 19,990 19,290 341.849
20/12/2011 18,840 19,750 4,19 19,830 18,805 489.319
19/12/2011 18,390 18,955 2,82 18,965 18,390 594.443
16/12/2011 18,520 18,435 0,30 18,535 18,265 419.051
15/12/2011 18,345 18,380 1,35 18,500 18,100 541.715
14/12/2011 18,760 18,135 -3,02 18,900 18,120 542.848
13/12/2011 19,170 18,700 -1,58 19,300 18,530 512.891
12/12/2011 19,925 19,000 -4,76 19,925 18,910 536.820
09/12/2011 19,710 19,950 1,04 20,100 19,620 510.390
08/12/2011 19,850 19,745 0,03 19,935 19,325 707.612
07/12/2011 20,115 19,740 -1,10 20,240 19,200 413.264
06/12/2011 19,870 19,960 -0,03 20,060 19,660 382.033
05/12/2011 19,960 19,965 1,71 20,080 19,750 373.741
02/12/2011 19,570 19,630 1,34 19,980 19,465 1.005.813
01/12/2011 19,390 19,370 0,31 19,590 19,055 380.708
30/11/2011 18,560 19,310 3,57 19,460 18,300 575.920
29/11/2011 18,480 18,645 0,73 18,900 18,230 284.157
28/11/2011 17,950 18,510 5,02 18,700 17,950 427.021
25/11/2011 17,525 17,625 0,66 17,735 17,055 415.953
24/11/2011 18,000 17,510 -0,79 18,075 17,400 477.311
23/11/2011 18,030 17,650 -2,65 18,390 17,640 492.135
22/11/2011 18,820 18,130 -3,31 19,045 18,055 680.035
21/11/2011 19,870 18,750 -4,89 19,890 18,710 522.313
18/11/2011 19,810 19,715 -1,15 19,945 19,510 645.358
17/11/2011 20,170 19,945 -0,42 20,320 19,520 565.289
16/11/2011 19,555 20,030 2,88 20,540 19,535 856.976
15/11/2011 19,810 19,470 -1,84 19,890 19,210 427.044
14/11/2011 20,480 19,835 -0,73 20,600 19,805 484.402
11/11/2011 19,470 19,980 1,94 20,170 19,440 413.992
10/11/2011 19,210 19,600 0,00 20,055 19,040 379.483
09/11/2011 20,495 19,600 -2,20 20,500 19,355 445.993
08/11/2011 20,405 20,040 -2,22 20,760 20,015 561.383
07/11/2011 20,215 20,495 0,74 20,855 19,850 508.003
04/11/2011 20,360 20,345 0,92 20,615 19,915 629.291
03/11/2011 19,385 20,160 2,34 20,300 19,180 660.002
02/11/2011 19,350 19,700 2,98 19,860 18,910 502.548
01/11/2011 19,950 19,130 -5,62 19,950 19,030 667.439
31/10/2011 20,795 20,270 -3,15 21,250 20,230 595.793
28/10/2011 21,075 20,930 -0,33 21,375 20,410 697.562
27/10/2011 20,720 21,000 3,93 21,185 20,705 874.211
26/10/2011 19,895 20,205 1,99 20,625 19,670 902.167
25/10/2011 20,495 19,810 -3,41 20,685 19,500 971.734
24/10/2011 20,500 20,510 1,46 20,700 20,050 569.129
21/10/2011 19,530 20,215 4,90 20,450 19,500 483.594
20/10/2011 19,800 19,270 -4,84 20,130 19,210 564.222
19/10/2011 20,480 20,250 0,87 20,550 20,070 420.517
18/10/2011 19,500 20,075 1,13 20,250 19,350 618.176
17/10/2011 20,530 19,850 -2,12 21,000 19,420 646.553
14/10/2011 19,950 20,280 1,35 20,700 19,910 511.899
13/10/2011 20,020 20,010 0,00 20,705 19,735 502.368
12/10/2011 19,590 20,010 1,55 20,135 19,275 473.810
11/10/2011 19,500 19,705 1,47 19,890 19,270 1.316.254
10/10/2011 18,950 19,420 3,46 19,550 18,810 690.276
07/10/2011 18,730 18,770 0,91 19,020 18,475 452.497
06/10/2011 18,080 18,600 3,62 18,670 18,075 736.883
05/10/2011 17,550 17,950 3,58 18,000 17,395 940.034
04/10/2011 17,700 17,330 -3,05 17,700 16,830 565.090
03/10/2011 18,000 17,875 -3,85 18,400 17,855 386.949
30/09/2011 18,900 18,590 -1,27 18,920 18,240 348.465
29/09/2011 18,570 18,830 0,91 18,920 18,410 632.361
28/09/2011 18,015 18,660 2,08 18,920 17,800 943.862
27/09/2011 17,710 18,280 5,66 18,345 17,615 591.609
26/09/2011 16,700 17,300 1,41 17,660 16,600 462.187
23/09/2011 17,630 17,060 -2,29 17,830 16,510 736.105
22/09/2011 17,785 17,460 -5,49 17,940 17,460 369.293
21/09/2011 19,140 18,475 -3,25 19,195 18,450 477.806
20/09/2011 18,560 19,095 1,73 19,200 18,560 526.712
19/09/2011 18,240 18,770 -0,42 18,880 18,140 400.366
16/09/2011 18,950 18,850 2,78 19,140 18,515 941.332
15/09/2011 18,280 18,340 1,66 18,640 18,145 478.760
14/09/2011 17,260 18,040 3,71 18,235 17,150 476.959
13/09/2011 17,560 17,395 0,84 17,600 16,790 567.185
12/09/2011 17,435 17,250 -3,85 17,585 16,660 713.099
09/09/2011 18,700 17,940 -4,40 18,800 17,820 457.142
08/09/2011 18,210 18,765 3,56 18,980 18,180 763.578
07/09/2011 18,225 18,120 2,46 18,260 17,795 1.022.978
06/09/2011 17,970 17,685 -1,50 18,300 17,420 615.781
05/09/2011 18,720 17,955 -5,95 18,720 17,680 579.610
02/09/2011 19,435 19,090 -2,18 19,730 18,870 772.246
01/09/2011 19,400 19,515 0,67 19,730 18,700 855.925
31/08/2011 18,400 19,385 5,93 19,385 18,400 890.139
30/08/2011 18,330 18,300 0,85 18,465 17,960 794.260
29/08/2011 17,535 18,145 5,40 18,145 17,215 750.300
26/08/2011 17,300 17,215 -0,12 17,405 16,735 514.200
25/08/2011 17,500 17,235 -0,49 17,600 17,020 461.172
24/08/2011 17,265 17,320 1,85 17,565 17,010 406.154
23/08/2011 17,255 17,005 1,25 17,490 16,800 819.311
22/08/2011 16,385 16,795 2,31 17,145 16,300 896.428
19/08/2011 16,715 16,415 -3,24 16,800 15,940 1.130.109
18/08/2011 17,805 16,965 -6,12 17,925 16,745 1.022.346
17/08/2011 18,115 18,070 -0,71 18,315 17,800 536.921
16/08/2011 18,715 18,200 -2,78 18,715 17,770 508.839
15/08/2011 18,750 18,720 0,00 18,925 18,325 482.822
12/08/2011 18,000 18,720 4,00 18,740 17,220 1.080.058
11/08/2011 18,020 18,000 2,33 18,105 17,050 1.711.065
10/08/2011 18,385 17,590 -1,92 18,495 17,305 1.366.511
09/08/2011 17,950 17,935 -0,39 18,130 16,860 1.559.037
08/08/2011 18,865 18,005 -5,14 19,530 17,800 1.384.615
05/08/2011 18,350 18,980 -1,66 19,390 18,250 2.182.315
04/08/2011 20,150 19,300 -2,10 20,165 18,635 1.698.159
03/08/2011 19,640 19,715 -1,47 20,590 19,275 1.615.859
02/08/2011 20,715 20,010 -5,32 21,020 19,915 1.260.421
01/08/2011 22,580 21,135 -4,80 22,640 21,115 995.499
29/07/2011 22,100 22,200 -1,38 22,690 21,895 1.244.014
28/07/2011 24,160 22,510 -6,50 24,310 21,800 2.095.448
27/07/2011 24,455 24,075 -1,13 24,455 23,850 228.079
26/07/2011 24,580 24,350 -0,71 24,625 24,045 259.717
25/07/2011 24,680 24,525 -0,63 24,700 24,320 297.576
22/07/2011 25,195 24,680 -1,28 25,470 24,600 672.898
21/07/2011 24,800 25,000 1,11 25,170 24,300 546.561
20/07/2011 24,285 24,725 1,77 24,850 24,285 345.487
19/07/2011 23,950 24,295 2,68 24,635 23,925 499.054
18/07/2011 23,850 23,660 -1,15 24,040 23,520 441.388
15/07/2011 24,830 23,935 -3,39 24,830 23,855 464.314
14/07/2011 24,900 24,775 -1,26 25,270 24,705 258.102
13/07/2011 24,285 25,090 2,28 25,185 24,285 400.365
12/07/2011 24,110 24,530 -0,39 24,980 23,460 712.458
11/07/2011 25,150 24,625 -2,53 25,150 24,360 424.603
08/07/2011 26,050 25,265 -2,51 26,090 25,255 489.568
07/07/2011 25,850 25,915 0,35 26,265 25,545 585.567
06/07/2011 26,000 25,825 -0,96 26,145 25,685 480.796
05/07/2011 26,545 26,075 -1,57 26,710 26,060 447.864
04/07/2011 26,800 26,490 -0,56 26,950 26,490 597.325
01/07/2011 26,200 26,640 1,10 26,800 26,120 445.503
30/06/2011 25,535 26,350 3,35 26,395 25,400 478.762
29/06/2011 24,830 25,495 2,70 25,635 24,800 368.700
28/06/2011 24,100 24,825 3,03 24,850 23,950 635.164
27/06/2011 23,610 24,095 1,56 24,205 23,420 431.529
24/06/2011 24,920 23,725 -3,73 24,990 23,620 686.885
23/06/2011 25,510 24,645 -3,39 25,510 24,590 476.206
22/06/2011 25,750 25,510 -0,66 25,930 25,480 283.824
21/06/2011 25,015 25,680 2,31 25,680 25,015 489.903
20/06/2011 25,125 25,100 -0,24 25,185 24,750 334.788
17/06/2011 24,800 25,160 0,92 25,280 24,500 501.340
16/06/2011 24,265 24,930 1,44 25,080 24,265 618.382
15/06/2011 24,900 24,575 -1,74 25,030 24,255 1.029.973
14/06/2011 24,510 25,010 2,08 25,325 24,510 316.724
13/06/2011 24,185 24,500 0,99 24,590 24,075 185.471
10/06/2011 24,820 24,260 -2,22 24,980 24,070 244.159
09/06/2011 24,370 24,810 1,33 24,855 24,370 239.081
08/06/2011 25,010 24,485 -2,39 25,150 24,345 409.408
07/06/2011 24,680 25,085 1,46 25,375 24,680 378.124
06/06/2011 25,200 24,725 -0,72 25,200 24,650 182.034
03/06/2011 24,950 24,905 -0,18 25,220 24,615 332.336
02/06/2011 24,450 24,950 -0,54 25,350 24,300 333.148
01/06/2011 25,530 25,085 -1,47 25,880 24,955 543.689
31/05/2011 25,161 25,460 2,23 25,744 25,161 425.672
30/05/2011 24,773 24,905 -0,16 25,136 24,773 281.986
27/05/2011 24,685 24,945 1,36 25,077 24,626 383.015
26/05/2011 24,596 24,611 0,06 25,107 24,400 353.755
25/05/2011 24,307 24,596 0,52 24,739 24,037 482.236

Mas noticias

publicidad