Vocento 15 años 18 de Diciembre, 06:12 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

OHL (OHL)OHL (OHL)

0,224,47 %
5,14

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 4,907 5,140 4,47 5,186 4,887 2.317.609
14/12/2017 4,849 4,920 1,23 4,949 4,840 1.202.163
13/12/2017 4,900 4,860 -1,30 4,989 4,860 1.003.587
12/12/2017 4,975 4,924 -1,01 4,975 4,901 771.941
11/12/2017 4,923 4,974 1,04 4,992 4,887 944.261
08/12/2017 4,894 4,923 0,47 4,950 4,860 548.891
07/12/2017 4,869 4,900 0,72 4,924 4,806 831.942
06/12/2017 4,870 4,865 -0,92 4,895 4,825 537.307
05/12/2017 4,858 4,910 0,68 4,937 4,832 901.831
04/12/2017 4,920 4,877 -0,14 4,950 4,803 1.216.588
01/12/2017 4,966 4,884 -0,91 4,985 4,810 1.376.740
30/11/2017 4,960 4,929 -0,32 5,020 4,880 1.454.115
29/11/2017 4,869 4,945 2,17 4,958 4,822 1.584.271
28/11/2017 4,828 4,840 0,41 4,905 4,725 1.219.322
27/11/2017 4,950 4,820 -2,67 5,020 4,820 1.116.611
24/11/2017 5,007 4,952 -0,74 5,098 4,952 911.672
23/11/2017 5,032 4,989 -0,80 5,081 4,931 1.253.739
22/11/2017 5,059 5,029 -0,73 5,220 4,984 1.930.558
21/11/2017 5,171 5,066 -2,88 5,247 5,062 1.386.363
20/11/2017 5,230 5,216 -0,27 5,313 5,174 2.206.174
17/11/2017 5,166 5,230 1,20 5,250 5,135 1.525.200
16/11/2017 5,119 5,168 1,39 5,198 5,059 1.455.023
15/11/2017 4,963 5,097 1,78 5,128 4,880 1.897.283
14/11/2017 4,958 5,008 -0,91 5,167 4,830 2.425.101
13/11/2017 5,137 5,054 -0,69 5,140 4,985 1.150.843
10/11/2017 5,100 5,089 -0,76 5,218 5,080 1.561.292
09/11/2017 5,207 5,128 -2,03 5,250 5,069 1.581.400
08/11/2017 5,170 5,234 0,65 5,269 5,100 2.196.800
07/11/2017 5,130 5,200 1,76 5,229 5,063 3.555.117
06/11/2017 4,928 5,110 3,90 5,120 4,918 2.537.561
03/11/2017 4,985 4,918 -1,11 5,093 4,802 3.153.685
02/11/2017 4,860 4,973 2,11 4,993 4,831 1.708.174
01/11/2017 4,851 4,870 1,00 5,041 4,822 2.234.506
31/10/2017 4,890 4,822 -0,58 4,946 4,820 3.998.351
30/10/2017 4,915 4,850 2,17 5,078 4,820 2.657.090
27/10/2017 4,894 4,747 -3,50 5,039 4,664 3.683.376
26/10/2017 4,997 4,919 -1,56 5,149 4,650 7.135.374
25/10/2017 5,250 4,997 -4,91 5,455 4,810 7.390.636
24/10/2017 5,161 5,255 1,80 5,290 5,104 4.319.806
23/10/2017 4,993 5,162 4,16 5,240 4,975 5.406.351
20/10/2017 4,651 4,956 6,49 5,040 4,651 5.264.663
19/10/2017 4,694 4,654 -4,14 4,879 4,600 5.699.945
18/10/2017 4,600 4,855 2,95 5,109 4,350 14.353.144
17/10/2017 3,774 4,716 43,69 4,772 3,725 39.866.086
16/10/2017 3,017 3,282 10,84 3,319 3,001 4.343.096
13/10/2017 3,021 2,961 -2,24 3,101 2,950 1.766.726
12/10/2017 3,115 3,029 -2,29 3,115 3,005 670.281
11/10/2017 3,014 3,100 5,01 3,100 2,963 1.737.220
10/10/2017 2,950 2,952 -0,27 3,022 2,950 1.712.653
09/10/2017 3,016 2,960 -1,63 3,055 2,960 1.080.917
06/10/2017 3,040 3,009 -1,67 3,093 2,995 1.110.191
05/10/2017 3,035 3,060 1,49 3,125 3,028 1.346.074
04/10/2017 3,190 3,015 -5,72 3,190 2,968 2.372.991
03/10/2017 3,020 3,198 6,35 3,230 3,020 2.087.152
02/10/2017 2,975 3,007 -1,60 3,046 2,953 1.156.082
29/09/2017 3,000 3,056 1,26 3,077 2,920 1.405.273
28/09/2017 3,130 3,018 -3,39 3,130 3,018 1.105.002
27/09/2017 3,080 3,124 2,23 3,140 3,021 1.084.780
26/09/2017 3,069 3,056 -0,52 3,120 2,982 1.878.271
25/09/2017 3,205 3,072 -4,45 3,220 3,071 2.082.807
22/09/2017 3,315 3,215 -2,99 3,315 3,214 1.234.302
21/09/2017 3,300 3,314 -0,18 3,346 3,245 1.020.449
20/09/2017 3,449 3,320 -3,77 3,489 3,300 1.783.862
19/09/2017 3,300 3,450 3,08 3,470 3,141 3.445.576
18/09/2017 3,560 3,347 -3,10 3,649 3,236 4.483.209
15/09/2017 3,574 3,454 -3,28 3,574 3,436 1.480.995
14/09/2017 3,631 3,571 -1,44 3,631 3,555 569.269
13/09/2017 3,627 3,623 0,08 3,645 3,570 499.859
12/09/2017 3,669 3,620 -1,60 3,689 3,590 889.307
11/09/2017 3,588 3,679 3,63 3,683 3,550 1.075.745
08/09/2017 3,560 3,550 -0,28 3,603 3,527 560.359
07/09/2017 3,577 3,560 -0,42 3,590 3,520 522.967
06/09/2017 3,480 3,575 2,17 3,575 3,452 696.547
05/09/2017 3,543 3,499 -1,80 3,600 3,482 631.864
04/09/2017 3,556 3,563 -1,68 3,590 3,512 650.529
01/09/2017 3,600 3,624 1,29 3,662 3,550 989.973
31/08/2017 3,477 3,578 4,62 3,614 3,425 1.558.817
30/08/2017 3,456 3,420 0,88 3,585 3,400 1.190.366
29/08/2017 3,432 3,390 -1,80 3,432 3,350 886.742
28/08/2017 3,540 3,452 -2,49 3,570 3,411 701.315
25/08/2017 3,592 3,540 -2,75 3,664 3,530 1.048.914
24/08/2017 3,630 3,640 0,55 3,690 3,620 885.495
23/08/2017 3,543 3,620 2,84 3,647 3,530 1.075.254
22/08/2017 3,501 3,520 0,95 3,528 3,471 544.038
21/08/2017 3,460 3,487 0,78 3,488 3,400 673.295
18/08/2017 3,370 3,460 1,67 3,460 3,338 749.619
17/08/2017 3,390 3,403 0,38 3,477 3,349 739.355
16/08/2017 3,340 3,390 2,57 3,440 3,330 785.280
15/08/2017 3,372 3,305 -1,78 3,385 3,282 561.647
14/08/2017 3,349 3,365 4,18 3,369 3,252 652.679
11/08/2017 3,331 3,230 -3,29 3,360 3,230 1.428.386
10/08/2017 3,480 3,340 -4,38 3,532 3,331 1.407.317
09/08/2017 3,552 3,493 -1,91 3,604 3,487 739.977
08/08/2017 3,549 3,561 0,74 3,620 3,549 654.930
07/08/2017 3,538 3,535 0,08 3,611 3,525 596.752
04/08/2017 3,463 3,532 1,99 3,673 3,463 1.427.594
03/08/2017 3,565 3,463 -1,76 3,583 3,414 961.614
02/08/2017 3,689 3,525 -4,76 3,705 3,518 1.530.484
01/08/2017 3,547 3,701 3,96 3,785 3,547 2.387.061
31/07/2017 3,370 3,560 5,01 3,560 3,282 2.034.940
28/07/2017 3,656 3,390 -11,05 3,674 3,250 4.598.976
27/07/2017 3,805 3,811 -0,52 3,840 3,737 1.311.708
26/07/2017 3,675 3,831 4,39 3,831 3,670 1.681.298
25/07/2017 3,680 3,670 0,41 3,743 3,585 999.727
24/07/2017 3,510 3,655 4,22 3,655 3,510 939.279
21/07/2017 3,560 3,507 -0,88 3,602 3,500 1.050.929
20/07/2017 3,660 3,538 -3,07 3,760 3,480 2.025.484
19/07/2017 3,484 3,650 5,71 3,650 3,418 2.156.091
18/07/2017 3,430 3,453 0,67 3,490 3,366 1.078.504
17/07/2017 3,450 3,430 0,59 3,450 3,363 985.784
14/07/2017 3,236 3,410 4,31 3,410 3,236 1.506.543
13/07/2017 3,142 3,269 4,41 3,270 3,131 1.249.675
12/07/2017 3,111 3,131 0,00 3,170 3,111 980.198
11/07/2017 3,129 3,131 0,55 3,147 3,086 713.628
10/07/2017 3,170 3,114 -1,11 3,170 3,080 604.469
07/07/2017 3,103 3,149 0,93 3,183 3,100 635.833
06/07/2017 3,165 3,120 -1,27 3,190 3,097 1.266.641
05/07/2017 3,175 3,160 -0,97 3,226 3,120 709.715
04/07/2017 3,177 3,191 0,54 3,238 3,123 669.907
03/07/2017 3,150 3,174 1,12 3,254 3,041 1.580.992
30/06/2017 3,300 3,139 -4,76 3,309 3,139 1.683.960
29/06/2017 3,270 3,296 1,73 3,320 3,224 1.189.629
28/06/2017 3,200 3,240 0,68 3,275 3,110 1.207.414
27/06/2017 3,290 3,218 -1,98 3,290 3,164 1.411.988
26/06/2017 3,462 3,283 -5,17 3,494 3,261 2.291.314
23/06/2017 3,345 3,462 3,50 3,462 3,241 2.468.939
22/06/2017 3,401 3,345 -1,68 3,460 3,280 1.850.161
21/06/2017 3,192 3,402 5,65 3,407 3,010 1.756.887
20/06/2017 3,180 3,220 1,45 3,257 3,177 952.139
19/06/2017 3,220 3,174 -1,12 3,295 3,174 1.048.423
16/06/2017 3,390 3,210 -0,25 3,414 3,210 4.109.236
15/06/2017 3,101 3,218 10,47 3,464 3,067 7.930.911
14/06/2017 2,860 2,913 3,81 2,948 2,848 2.026.917
13/06/2017 2,882 2,806 -2,30 2,953 2,750 2.497.545
12/06/2017 2,800 2,872 4,06 2,941 2,737 3.220.331
09/06/2017 2,699 2,760 3,22 2,829 2,523 4.923.828
08/06/2017 3,000 2,674 -12,07 3,010 2,300 12.047.939
07/06/2017 3,055 3,041 -0,39 3,156 3,010 2.853.076
06/06/2017 3,292 3,053 -6,78 3,313 3,004 4.693.387
05/06/2017 3,271 3,275 1,71 3,390 3,254 1.926.532
02/06/2017 3,257 3,220 -0,74 3,330 3,210 1.805.821
01/06/2017 3,312 3,244 -2,17 3,362 3,220 2.655.078
31/05/2017 3,363 3,316 -2,53 3,410 3,285 2.516.534
30/05/2017 3,548 3,402 -4,22 3,560 3,360 2.663.957
29/05/2017 3,509 3,552 2,22 3,600 3,469 1.284.216
26/05/2017 3,495 3,475 -0,37 3,548 3,420 1.640.733
25/05/2017 3,591 3,488 -2,30 3,678 3,488 2.386.488
24/05/2017 3,540 3,570 1,42 3,630 3,463 2.159.852
23/05/2017 3,530 3,520 -0,37 3,635 3,475 3.467.586
22/05/2017 3,280 3,533 7,71 3,559 3,206 3.674.255
19/05/2017 3,321 3,280 -1,50 3,380 3,180 5.834.392
18/05/2017 3,478 3,330 -3,90 3,509 3,310 3.865.024
17/05/2017 3,501 3,465 -1,76 3,669 3,443 3.276.343
16/05/2017 3,609 3,527 -1,56 3,715 3,390 5.739.528
15/05/2017 3,712 3,583 -2,90 3,718 3,526 3.344.665
12/05/2017 3,860 3,690 -4,40 3,890 3,570 5.618.965
11/05/2017 4,100 3,860 -6,08 4,100 3,860 4.603.710
10/05/2017 4,176 4,110 -0,96 4,225 4,010 4.637.348
09/05/2017 4,060 4,150 3,75 4,218 4,031 4.747.613
08/05/2017 4,050 4,000 1,19 4,077 3,970 2.283.772
05/05/2017 4,078 3,953 -2,40 4,078 3,953 2.424.764
04/05/2017 3,851 4,050 4,60 4,090 3,750 3.686.483
03/05/2017 4,000 3,872 -3,27 4,025 3,872 2.225.569
02/05/2017 4,065 4,003 -0,42 4,065 3,957 1.510.977
28/04/2017 4,000 4,020 0,30 4,070 3,987 1.725.419
27/04/2017 4,015 4,008 -1,47 4,136 3,941 2.801.818
26/04/2017 4,125 4,068 -0,78 4,151 4,060 1.911.498
25/04/2017 4,103 4,100 -0,27 4,170 4,095 2.062.622
24/04/2017 4,230 4,111 1,21 4,242 4,063 4.346.478
21/04/2017 4,000 4,062 -1,31 4,144 3,877 5.081.657
20/04/2017 4,520 4,116 -8,94 4,529 3,850 11.899.056
19/04/2017 4,430 4,520 0,94 4,564 4,412 2.152.868
18/04/2017 4,820 4,478 -4,58 4,820 4,413 2.510.821
13/04/2017 4,699 4,693 0,56 4,750 4,572 1.354.014
12/04/2017 4,690 4,667 0,02 4,842 4,640 2.269.932
11/04/2017 4,818 4,666 -3,09 4,850 4,643 2.425.846
10/04/2017 4,664 4,815 3,41 4,887 4,627 2.891.688
07/04/2017 4,530 4,656 3,97 4,693 4,470 3.382.310
06/04/2017 4,610 4,478 -2,84 4,650 4,410 3.871.028
05/04/2017 4,151 4,609 10,53 4,710 4,151 6.422.448
04/04/2017 4,270 4,170 -2,46 4,270 4,020 2.636.131
03/04/2017 4,361 4,275 -0,40 4,380 4,261 1.170.032
31/03/2017 4,309 4,292 0,40 4,390 4,245 1.894.610
30/03/2017 4,313 4,275 -1,27 4,351 4,240 1.492.518
29/03/2017 4,357 4,330 -0,48 4,386 4,153 2.611.456
28/03/2017 4,457 4,351 -1,00 4,459 4,284 2.578.964
27/03/2017 4,382 4,395 -0,18 4,483 4,335 2.278.321
24/03/2017 4,452 4,403 -0,07 4,482 4,325 2.022.126
23/03/2017 4,363 4,406 2,27 4,480 4,280 3.333.915
22/03/2017 4,210 4,308 -0,05 4,400 4,100 4.638.438
21/03/2017 4,410 4,310 -1,10 4,469 4,253 4.924.895
20/03/2017 4,220 4,358 4,38 4,391 4,185 5.053.498
17/03/2017 3,950 4,175 5,30 4,239 3,939 8.038.800
16/03/2017 3,746 3,965 7,45 3,970 3,730 6.147.653
15/03/2017 3,699 3,690 0,03 3,785 3,652 2.375.324
14/03/2017 3,710 3,689 -0,30 3,745 3,621 1.981.129
13/03/2017 3,858 3,700 -2,89 3,903 3,665 4.484.183
10/03/2017 3,508 3,810 10,43 3,817 3,491 7.021.624
09/03/2017 3,442 3,450 0,00 3,469 3,392 1.179.507
08/03/2017 3,399 3,450 1,98 3,482 3,351 1.696.559
07/03/2017 3,388 3,383 0,99 3,400 3,305 1.121.756
06/03/2017 3,440 3,350 -2,33 3,440 3,350 1.315.102
03/03/2017 3,315 3,430 2,39 3,435 3,315 2.641.017
02/03/2017 3,410 3,350 -1,06 3,434 3,316 2.031.127
01/03/2017 3,331 3,386 2,61 3,390 3,250 2.797.965
28/02/2017 3,120 3,300 4,63 3,320 3,021 3.463.978
27/02/2017 3,202 3,154 -1,74 3,249 3,124 1.479.434
24/02/2017 3,211 3,210 0,94 3,240 3,200 1.379.231
23/02/2017 3,271 3,180 -0,63 3,279 3,151 1.146.710
22/02/2017 3,279 3,200 -1,96 3,339 3,200 1.761.983
21/02/2017 3,349 3,264 -3,60 3,400 3,252 1.865.634
20/02/2017 3,430 3,386 -0,70 3,577 3,385 3.458.357
17/02/2017 3,425 3,410 0,29 3,428 3,383 745.969
16/02/2017 3,411 3,400 -0,29 3,448 3,381 1.124.655
15/02/2017 3,430 3,410 0,00 3,460 3,393 1.370.239
14/02/2017 3,419 3,410 0,00 3,465 3,360 1.364.555
13/02/2017 3,330 3,410 3,18 3,425 3,290 1.468.216
10/02/2017 3,430 3,305 -3,19 3,433 3,301 1.283.668
09/02/2017 3,439 3,414 0,50 3,470 3,348 1.015.465
08/02/2017 3,315 3,397 2,94 3,437 3,280 1.560.546
07/02/2017 3,230 3,300 2,33 3,374 3,230 2.161.024
06/02/2017 3,499 3,225 -6,47 3,500 3,221 3.217.531
03/02/2017 3,160 3,448 9,11 3,448 3,133 5.035.780
02/02/2017 3,200 3,160 -0,94 3,200 3,110 1.711.712
01/02/2017 3,123 3,190 1,59 3,240 3,121 1.710.210
31/01/2017 3,200 3,140 -2,85 3,299 3,140 2.051.233
30/01/2017 3,360 3,232 -4,09 3,370 3,210 2.042.315
27/01/2017 3,430 3,370 -1,78 3,450 3,322 2.028.639
26/01/2017 3,544 3,431 -1,92 3,544 3,427 1.799.243
25/01/2017 3,553 3,498 -0,91 3,559 3,490 1.284.507
24/01/2017 3,590 3,530 -0,84 3,590 3,512 1.439.835
23/01/2017 3,506 3,560 0,56 3,560 3,483 885.773
20/01/2017 3,547 3,540 -1,28 3,675 3,527 1.708.649
19/01/2017 3,565 3,586 1,30 3,586 3,470 1.545.511
18/01/2017 3,585 3,540 -0,56 3,592 3,510 1.447.071
17/01/2017 3,420 3,560 3,46 3,582 3,410 1.392.495
16/01/2017 3,470 3,441 -1,40 3,500 3,430 1.031.921
13/01/2017 3,545 3,490 -1,25 3,564 3,434 1.934.961
12/01/2017 3,551 3,534 -1,01 3,600 3,512 1.666.035
11/01/2017 3,627 3,570 -0,45 3,627 3,550 1.374.864
10/01/2017 3,550 3,586 1,01 3,639 3,541 1.490.773
09/01/2017 3,614 3,550 -0,34 3,614 3,540 1.405.750
06/01/2017 3,620 3,562 -0,78 3,623 3,550 1.083.658
05/01/2017 3,530 3,590 1,41 3,669 3,520 2.197.184
04/01/2017 3,630 3,540 -1,83 3,688 3,531 2.488.434
03/01/2017 3,750 3,606 -2,22 3,849 3,602 4.065.435
02/01/2017 3,305 3,688 11,93 3,700 3,299 2.869.576
30/12/2016 3,210 3,295 2,65 3,310 3,210 1.842.660
29/12/2016 3,210 3,210 -0,31 3,249 3,207 1.245.423
28/12/2016 3,293 3,220 -1,83 3,309 3,204 1.249.447
27/12/2016 3,150 3,280 2,50 3,325 3,140 1.307.152
23/12/2016 3,290 3,200 -2,50 3,331 3,200 1.224.718
22/12/2016 3,385 3,282 -2,47 3,385 3,234 1.648.459
21/12/2016 3,440 3,365 -1,03 3,480 3,231 4.166.588
20/12/2016 3,231 3,400 9,36 3,400 3,201 5.383.803

Mas noticias

publicidad