22 de Julio, 10:43 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

OHL (OHL)OHL (OHL)

0,082,92 %
2,65

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 2,570 2,645 2,92 2,668 2,520 1.049.512
19/07/2018 2,619 2,570 -1,46 2,638 2,566 1.018.093
18/07/2018 2,590 2,608 0,42 2,630 2,566 804.959
17/07/2018 2,603 2,597 0,04 2,660 2,580 1.287.732
16/07/2018 2,603 2,596 -0,27 2,655 2,570 857.581
13/07/2018 2,697 2,603 -2,51 2,784 2,576 1.497.648
12/07/2018 2,663 2,670 0,60 2,705 2,650 801.357
11/07/2018 2,708 2,654 -2,61 2,765 2,654 1.269.374
10/07/2018 2,820 2,725 -2,68 2,820 2,710 910.840
09/07/2018 2,870 2,800 -1,65 2,896 2,760 1.069.411
06/07/2018 2,678 2,847 6,43 2,860 2,665 1.981.481
05/07/2018 2,661 2,675 -0,11 2,715 2,655 1.603.974
04/07/2018 2,721 2,678 -1,83 2,725 2,660 995.705
03/07/2018 2,796 2,728 -2,57 2,800 2,713 1.031.588
02/07/2018 2,718 2,800 2,15 2,800 2,700 1.245.620
29/06/2018 2,920 2,741 -4,99 2,940 2,720 1.499.117
28/06/2018 2,820 2,885 1,37 2,920 2,812 2.098.404
27/06/2018 2,746 2,846 3,83 2,885 2,700 1.990.605
26/06/2018 2,840 2,741 -4,03 2,840 2,666 2.429.491
25/06/2018 2,800 2,856 2,15 2,908 2,762 3.242.094
22/06/2018 2,720 2,796 3,21 2,796 2,671 8.239.757
21/06/2018 2,650 2,709 2,38 2,735 2,583 2.041.956
20/06/2018 2,630 2,646 1,03 2,760 2,606 2.265.477
19/06/2018 2,582 2,619 -0,19 2,637 2,510 2.445.726
18/06/2018 2,754 2,624 -4,89 2,754 2,600 3.481.634
15/06/2018 2,777 2,759 -1,46 2,806 2,721 2.262.991
14/06/2018 2,800 2,800 1,52 2,830 2,764 2.552.190
13/06/2018 2,769 2,758 0,22 2,830 2,740 3.358.148
12/06/2018 2,779 2,752 -0,04 2,824 2,723 3.770.445
11/06/2018 2,860 2,753 -3,00 2,870 2,685 5.250.603
08/06/2018 2,870 2,838 -1,11 2,872 2,724 4.742.623
07/06/2018 2,950 2,870 -9,21 3,070 2,854 13.742.623
06/06/2018 3,130 3,161 0,96 3,198 3,062 1.524.147
05/06/2018 3,013 3,131 4,72 3,165 3,002 2.046.697
04/06/2018 3,048 2,990 3,06 3,125 2,960 2.631.261
01/06/2018 2,901 2,901 1,06 2,973 2,867 3.491.145
31/05/2018 2,812 2,871 4,42 3,014 2,803 4.568.232
30/05/2018 2,772 2,749 -0,52 2,824 2,723 1.918.655
29/05/2018 2,757 2,764 -0,64 2,801 2,690 1.965.865
28/05/2018 2,777 2,781 0,81 2,853 2,767 1.115.650
25/05/2018 2,846 2,759 -2,61 2,914 2,741 2.314.785
24/05/2018 2,830 2,833 0,76 2,908 2,794 2.119.887
23/05/2018 2,830 2,812 -1,22 2,850 2,733 3.994.589
22/05/2018 2,886 2,847 -1,36 2,915 2,803 4.313.006
21/05/2018 2,993 2,886 -2,68 3,015 2,886 3.071.766
18/05/2018 3,088 2,965 -3,43 3,106 2,964 3.491.424
17/05/2018 3,270 3,071 -6,09 3,311 3,055 4.542.981
16/05/2018 2,946 3,270 -3,55 3,384 2,830 8.047.083
15/05/2018 3,455 3,390 -2,26 3,517 3,358 1.140.228
14/05/2018 3,485 3,469 -0,61 3,485 3,446 1.275.389
11/05/2018 3,544 3,490 -1,36 3,579 3,470 1.660.532
10/05/2018 3,606 3,538 -1,76 3,669 3,509 1.052.676
09/05/2018 3,499 3,602 3,59 3,624 3,487 2.070.866
08/05/2018 3,499 3,477 -0,69 3,502 3,432 868.639
07/05/2018 3,455 3,501 1,37 3,542 3,455 802.402
04/05/2018 3,493 3,454 -0,59 3,514 3,438 814.499
03/05/2018 3,463 3,474 0,31 3,568 3,442 1.921.168
02/05/2018 3,488 3,463 -0,18 3,527 3,453 1.070.010
30/04/2018 3,463 3,470 -1,40 3,591 3,430 1.009.630
27/04/2018 3,395 3,519 4,12 3,566 3,392 2.127.938
26/04/2018 3,412 3,380 -0,81 3,506 3,347 1.120.398
25/04/2018 3,489 3,407 -3,34 3,505 3,347 1.591.756
24/04/2018 3,521 3,525 -0,03 3,587 3,483 1.118.277
23/04/2018 3,593 3,526 -1,64 3,621 3,490 1.060.001
20/04/2018 3,536 3,585 0,65 3,646 3,533 1.219.038
19/04/2018 3,644 3,562 -2,35 3,673 3,550 1.105.696
18/04/2018 3,651 3,647 0,25 3,686 3,605 1.121.669
17/04/2018 3,678 3,638 -0,71 3,690 3,597 930.293
16/04/2018 3,604 3,664 2,32 3,712 3,604 1.653.811
13/04/2018 3,681 3,581 -2,10 3,749 3,571 1.729.774
12/04/2018 3,617 3,658 1,14 3,749 3,535 1.675.330
11/04/2018 3,747 3,617 -2,60 3,787 3,509 2.760.165
10/04/2018 3,581 3,713 5,16 3,749 3,495 3.342.648
09/04/2018 3,372 3,531 6,17 3,679 3,294 3.037.838
06/04/2018 3,437 3,326 -3,92 3,437 3,270 2.152.594
05/04/2018 3,151 3,462 11,28 3,543 3,124 3.508.984
04/04/2018 3,049 3,111 1,69 3,140 2,999 2.157.334
03/04/2018 3,053 3,059 -1,04 3,106 2,973 1.942.641
29/03/2018 3,075 3,091 1,23 3,129 3,019 1.426.908
28/03/2018 3,053 3,054 -1,24 3,120 3,014 1.398.082
27/03/2018 3,212 3,092 -2,09 3,239 3,085 1.592.242
26/03/2018 3,201 3,158 -1,34 3,258 3,073 1.949.420
23/03/2018 3,122 3,201 1,01 3,265 3,097 2.308.680
22/03/2018 3,347 3,169 -5,33 3,347 3,093 3.533.453
21/03/2018 3,457 3,347 -3,60 3,495 3,303 3.155.489
20/03/2018 3,404 3,472 2,21 3,520 3,330 1.910.051
19/03/2018 3,503 3,397 -3,79 3,517 3,380 1.221.180
16/03/2018 3,554 3,531 -0,98 3,593 3,441 2.095.101
15/03/2018 3,374 3,566 6,59 3,595 3,356 2.211.011
14/03/2018 3,294 3,346 1,02 3,383 3,268 1.288.405
13/03/2018 3,368 3,312 -1,59 3,387 3,294 1.248.836
12/03/2018 3,401 3,365 -0,76 3,427 3,330 1.102.318
09/03/2018 3,330 3,391 1,77 3,428 3,255 1.548.641
08/03/2018 3,400 3,332 -1,50 3,446 3,321 1.473.854
07/03/2018 3,369 3,383 0,00 3,406 3,232 2.953.195
06/03/2018 3,482 3,383 -1,64 3,584 3,374 2.335.826
05/03/2018 3,471 3,439 -0,80 3,471 3,361 2.502.397
02/03/2018 3,437 3,467 1,15 3,602 3,401 4.273.926
01/03/2018 4,017 3,428 -17,26 4,017 3,322 9.233.526
28/02/2018 4,228 4,143 -1,72 4,250 4,079 2.709.365
27/02/2018 4,531 4,215 -6,27 4,531 4,215 3.401.331
26/02/2018 4,526 4,497 -0,16 4,552 4,454 608.132
23/02/2018 4,436 4,504 1,67 4,526 4,410 744.121
22/02/2018 4,436 4,430 -0,74 4,477 4,403 716.828
21/02/2018 4,522 4,463 -1,50 4,522 4,438 697.611
20/02/2018 4,461 4,531 1,81 4,560 4,459 1.018.174
19/02/2018 4,535 4,451 -1,46 4,577 4,414 1.123.181
16/02/2018 4,497 4,517 1,40 4,529 4,394 1.407.683
15/02/2018 4,441 4,454 3,08 4,624 4,414 3.176.471
14/02/2018 4,240 4,321 3,00 4,345 4,169 1.420.504
13/02/2018 4,372 4,195 -3,65 4,372 4,160 1.992.583
12/02/2018 4,335 4,354 3,52 4,419 4,240 1.627.966
09/02/2018 4,151 4,206 0,51 4,347 4,074 2.429.759
08/02/2018 4,360 4,185 -4,13 4,376 4,161 1.494.592
07/02/2018 4,238 4,365 4,40 4,407 4,195 1.294.947
06/02/2018 4,195 4,181 -2,42 4,338 4,070 1.909.885
05/02/2018 4,374 4,285 -2,64 4,390 4,223 1.425.918
02/02/2018 4,463 4,401 -1,40 4,483 4,401 1.024.257
01/02/2018 4,481 4,463 0,54 4,567 4,420 1.118.178
31/01/2018 4,472 4,439 -1,13 4,497 4,332 1.836.507
30/01/2018 4,583 4,490 -2,33 4,638 4,479 1.438.604
29/01/2018 4,645 4,597 -0,77 4,677 4,581 1.115.809
26/01/2018 4,608 4,633 0,08 4,706 4,569 1.503.919
25/01/2018 4,642 4,629 0,00 4,669 4,583 1.056.906
24/01/2018 4,695 4,629 -1,22 4,731 4,624 2.786.271
23/01/2018 4,685 4,686 0,19 4,708 4,660 1.194.845
22/01/2018 4,627 4,677 1,12 4,713 4,615 2.788.311
19/01/2018 4,608 4,626 0,23 4,642 4,565 1.104.922
18/01/2018 4,660 4,615 -0,23 4,660 4,601 731.201
17/01/2018 4,640 4,626 -0,65 4,660 4,594 896.920
16/01/2018 4,654 4,656 0,19 4,715 4,619 1.365.256
15/01/2018 4,606 4,647 1,09 4,654 4,579 897.262
12/01/2018 4,645 4,597 -1,23 4,669 4,583 1.061.965
11/01/2018 4,669 4,654 -0,11 4,695 4,592 1.758.953
10/01/2018 4,547 4,660 3,33 4,731 4,517 3.170.527
09/01/2018 4,669 4,510 -3,11 4,802 4,490 3.974.612
08/01/2018 4,595 4,654 1,84 4,744 4,536 1.978.685
05/01/2018 4,702 4,570 -2,44 4,720 4,544 2.017.039
04/01/2018 4,597 4,685 2,50 4,785 4,586 3.447.627
03/01/2018 4,579 4,570 -0,58 4,702 4,535 1.824.434
02/01/2018 4,484 4,597 3,39 4,597 4,414 1.338.626
29/12/2017 4,519 4,446 -2,28 4,556 4,392 1.152.391
28/12/2017 4,503 4,550 0,93 4,596 4,492 1.097.714
27/12/2017 4,430 4,508 2,02 4,508 4,369 918.951
22/12/2017 4,438 4,419 -1,98 4,508 4,419 748.738
21/12/2017 4,584 4,508 -1,71 4,585 4,508 1.043.503
20/12/2017 4,552 4,586 1,30 4,606 4,500 1.099.486
19/12/2017 4,535 4,527 -0,69 4,588 4,518 916.812
18/12/2017 4,555 4,559 -0,64 4,629 4,493 1.568.460
15/12/2017 4,380 4,588 4,47 4,629 4,362 2.317.609
14/12/2017 4,328 4,392 1,23 4,418 4,320 1.202.163
13/12/2017 4,374 4,338 -1,30 4,453 4,338 1.003.587
12/12/2017 4,441 4,395 -1,01 4,441 4,375 771.941
11/12/2017 4,394 4,440 1,04 4,456 4,362 944.261
08/12/2017 4,369 4,394 0,47 4,419 4,338 548.891
07/12/2017 4,346 4,374 0,72 4,395 4,290 831.942
06/12/2017 4,347 4,343 -0,92 4,369 4,307 537.307
05/12/2017 4,336 4,383 0,68 4,407 4,313 901.831
04/12/2017 4,392 4,353 -0,14 4,419 4,287 1.216.588
01/12/2017 4,433 4,360 -0,91 4,450 4,294 1.376.740
30/11/2017 4,428 4,400 -0,32 4,481 4,356 1.454.115
29/11/2017 4,346 4,414 2,17 4,426 4,304 1.584.271
28/11/2017 4,310 4,320 0,41 4,378 4,218 1.219.322
27/11/2017 4,419 4,303 -2,67 4,481 4,303 1.116.611
24/11/2017 4,469 4,420 -0,74 4,551 4,420 911.672
23/11/2017 4,492 4,453 -0,80 4,536 4,402 1.253.739
22/11/2017 4,516 4,489 -0,73 4,660 4,449 1.930.558
21/11/2017 4,616 4,522 -2,88 4,684 4,519 1.386.363
20/11/2017 4,669 4,656 -0,27 4,743 4,619 2.206.174
17/11/2017 4,611 4,669 1,20 4,686 4,584 1.525.200
16/11/2017 4,569 4,613 1,39 4,640 4,516 1.455.023
15/11/2017 4,430 4,550 1,78 4,577 4,356 1.897.283
14/11/2017 4,426 4,470 -0,91 4,612 4,311 2.425.101
13/11/2017 4,586 4,511 -0,69 4,588 4,450 1.150.843
10/11/2017 4,552 4,543 -0,76 4,658 4,535 1.561.292
09/11/2017 4,648 4,577 -2,03 4,686 4,525 1.581.400
08/11/2017 4,615 4,672 0,65 4,703 4,552 2.196.800
07/11/2017 4,579 4,642 1,76 4,668 4,519 3.555.117
06/11/2017 4,399 4,561 3,90 4,570 4,390 2.537.561
03/11/2017 4,450 4,390 -1,11 4,546 4,286 3.153.685
02/11/2017 4,338 4,439 2,11 4,457 4,312 1.708.174
01/11/2017 4,330 4,347 1,00 4,500 4,304 2.234.506
31/10/2017 4,365 4,304 -0,58 4,415 4,303 3.998.351
30/10/2017 4,387 4,329 2,17 4,533 4,303 2.657.090
27/10/2017 4,369 4,237 -3,50 4,498 4,163 3.683.376
26/10/2017 4,461 4,391 -1,56 4,596 4,151 7.135.374
25/10/2017 4,686 4,461 -4,91 4,869 4,294 7.390.636
24/10/2017 4,607 4,691 1,80 4,722 4,556 4.319.806
23/10/2017 4,457 4,608 4,16 4,677 4,441 5.406.351
20/10/2017 4,152 4,424 6,49 4,499 4,152 5.264.663
19/10/2017 4,190 4,154 -4,14 4,355 4,106 5.699.945
18/10/2017 4,106 4,334 2,95 4,561 3,883 14.353.144
17/10/2017 3,369 4,210 43,69 4,260 3,325 39.866.086
16/10/2017 2,693 2,930 10,84 2,963 2,679 4.343.096
13/10/2017 2,697 2,643 -2,24 2,768 2,633 1.766.726
12/10/2017 2,781 2,704 -2,29 2,781 2,682 670.281
11/10/2017 2,690 2,767 5,01 2,767 2,645 1.737.220
10/10/2017 2,633 2,635 -0,27 2,698 2,633 1.712.653
09/10/2017 2,692 2,642 -1,63 2,727 2,642 1.080.917
06/10/2017 2,714 2,686 -1,67 2,761 2,673 1.110.191
05/10/2017 2,709 2,731 1,49 2,790 2,703 1.346.074
04/10/2017 2,848 2,691 -5,72 2,848 2,649 2.372.991
03/10/2017 2,696 2,855 6,35 2,883 2,696 2.087.152
02/10/2017 2,656 2,684 -1,60 2,719 2,636 1.156.082
29/09/2017 2,678 2,728 1,26 2,747 2,607 1.405.273
28/09/2017 2,794 2,694 -3,39 2,794 2,694 1.105.002
27/09/2017 2,749 2,789 2,23 2,803 2,697 1.084.780
26/09/2017 2,740 2,728 -0,52 2,785 2,662 1.878.271
25/09/2017 2,861 2,742 -4,45 2,874 2,741 2.082.807
22/09/2017 2,959 2,870 -2,99 2,959 2,869 1.234.302
21/09/2017 2,946 2,958 -0,18 2,987 2,897 1.020.449
20/09/2017 3,079 2,964 -3,77 3,114 2,946 1.783.862
19/09/2017 2,946 3,080 3,08 3,097 2,804 3.445.576
18/09/2017 3,178 2,988 -3,10 3,257 2,889 4.483.209
15/09/2017 3,190 3,083 -3,28 3,190 3,067 1.480.995
14/09/2017 3,241 3,188 -1,44 3,241 3,173 569.269
13/09/2017 3,238 3,234 0,08 3,254 3,187 499.859
12/09/2017 3,275 3,231 -1,60 3,293 3,205 889.307
11/09/2017 3,203 3,284 3,63 3,288 3,169 1.075.745
08/09/2017 3,178 3,169 -0,28 3,216 3,148 560.359
07/09/2017 3,193 3,178 -0,42 3,205 3,142 522.967
06/09/2017 3,106 3,191 2,17 3,191 3,081 696.547
05/09/2017 3,163 3,123 -1,80 3,214 3,108 631.864
04/09/2017 3,174 3,180 -1,68 3,205 3,135 650.529
01/09/2017 3,214 3,235 1,29 3,269 3,169 989.973
31/08/2017 3,104 3,194 4,62 3,226 3,057 1.558.817
30/08/2017 3,085 3,053 0,88 3,200 3,035 1.190.366
29/08/2017 3,064 3,026 -1,80 3,064 2,990 886.742
28/08/2017 3,160 3,081 -2,49 3,187 3,045 701.315
25/08/2017 3,206 3,160 -2,75 3,271 3,151 1.048.914
24/08/2017 3,240 3,249 0,55 3,294 3,231 885.495
23/08/2017 3,163 3,231 2,84 3,255 3,151 1.075.254
22/08/2017 3,125 3,142 0,95 3,149 3,098 544.038
21/08/2017 3,089 3,113 0,78 3,114 3,035 673.295
18/08/2017 3,008 3,089 1,67 3,089 2,980 749.619
17/08/2017 3,026 3,038 0,38 3,104 2,989 739.355
16/08/2017 2,981 3,026 2,57 3,071 2,973 785.280
15/08/2017 3,010 2,950 -1,78 3,022 2,930 561.647
14/08/2017 2,989 3,004 4,18 3,007 2,903 652.679
11/08/2017 2,973 2,883 -3,29 2,999 2,883 1.428.386
10/08/2017 3,106 2,981 -4,38 3,153 2,973 1.407.317
09/08/2017 3,171 3,118 -1,91 3,217 3,113 739.977
08/08/2017 3,168 3,179 0,74 3,231 3,168 654.930
07/08/2017 3,158 3,155 0,08 3,223 3,147 596.752
04/08/2017 3,091 3,153 1,99 3,279 3,091 1.427.594
03/08/2017 3,182 3,091 -1,76 3,198 3,047 961.614
02/08/2017 3,293 3,147 -4,76 3,307 3,140 1.530.484
01/08/2017 3,166 3,304 3,96 3,379 3,166 2.387.061
31/07/2017 3,008 3,178 5,01 3,178 2,930 2.034.940
28/07/2017 3,264 3,026 -11,05 3,280 2,901 4.598.976
27/07/2017 3,397 3,402 -0,52 3,428 3,336 1.311.708
26/07/2017 3,280 3,420 4,39 3,420 3,276 1.681.298
25/07/2017 3,285 3,276 0,41 3,341 3,200 999.727

Mas noticias

publicidad
publicidad