Mercados españoles cerrados

OCI N.V. (0QGH.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,05+0,37 (+1,21%)
Al cierre: 06:18PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202424,9125,0024,5424,7224,7244.646
25 abr 202424,8625,1524,6724,9524,9542.527
24 abr 202425,2425,4024,8324,9924,9967.120
23 abr 202424,9225,1124,7024,9024,9067.798
22 abr 202424,6925,0124,4824,7524,7571.935
19 abr 202424,5525,1324,6124,7124,7157.627
18 abr 202425,0324,9924,5924,8624,86113.549
17 abr 202424,2824,7124,1424,4824,4844.328
16 abr 202424,5024,7324,2524,4024,4041.838
15 abr 202424,6024,9024,4524,5724,57285.674
12 abr 202424,9025,1324,6724,7324,73325.688
11 abr 202425,2625,4224,8525,1025,10319.961
10 abr 202425,5225,7725,1325,5725,57142.962
09 abr 202425,7525,7525,2725,4125,41310.572
08 abr 202425,8125,7625,3825,5925,59115.506
05 abr 202425,8126,1025,6025,7625,7692.203
04 abr 202425,8426,1825,7525,9125,91109.612
03 abr 202425,8825,9725,5525,7325,73107.412
02 abr 202425,5525,9325,5225,8125,8171.594
28 mar 202425,4825,7425,2825,4125,41213.490
27 mar 202425,5025,7425,2825,5025,50230.189
26 mar 202425,6625,7725,3525,5525,55109.038
25 mar 202425,0125,9225,0825,6625,66252.276
22 mar 202425,0026,2024,9925,2925,2942.678
21 mar 202425,4125,6324,9625,2225,2266.220
20 mar 202424,9625,3124,9125,2325,2389.455
19 mar 202424,4325,2824,2625,0725,07239.622
18 mar 202424,4224,6324,3024,4624,4628.228
15 mar 202424,3024,6424,3924,4624,4651.119
14 mar 202424,4824,8124,4824,5924,5995.276
13 mar 202424,7624,8024,4024,6124,61138.670
12 mar 202424,8725,0124,6024,8124,8111.124
11 mar 202425,0025,2424,6324,7124,7170.691
08 mar 202425,0525,1924,7425,0025,0011.977
07 mar 202424,7425,0424,4224,9424,94617.081
06 mar 202423,7524,6624,0724,4424,44105.352
05 mar 202423,9724,1523,6824,0524,0583.655
04 mar 202424,1024,3423,9023,9823,98153.187
01 mar 202424,3424,4424,1624,2524,25409.497
29 feb 202424,2524,5223,8124,3524,35335.588
28 feb 202424,6124,9624,3424,5324,53194.996
27 feb 202424,5224,9724,7224,7524,7589.897
26 feb 202424,8024,9424,5224,8224,82325.653
23 feb 202425,1725,3024,8525,0925,09106.714
22 feb 202425,3025,4524,8524,9524,9589.649
21 feb 202425,3625,6025,0025,2525,25240.366
20 feb 202425,6425,7025,1525,4225,42109.344
19 feb 202426,4026,6425,4925,6925,69320.247
16 feb 202427,0927,2326,4726,5626,56183.481
15 feb 202427,2027,3426,3426,4226,42243.815
14 feb 202426,5027,4525,9626,4026,40303.585
13 feb 202427,3227,5126,4027,0827,08282.281
12 feb 202427,3527,6426,8327,2827,28203.055
09 feb 202427,1027,7826,8727,5427,5472.225
08 feb 202427,1427,5526,8727,0527,0574.374
07 feb 202427,3027,3126,8027,0427,0430.884
06 feb 202427,3127,5926,7227,0927,0991.922
05 feb 202427,7027,6727,0527,2527,25224.942
02 feb 202427,2027,9626,9727,4627,4631.249
01 feb 202426,5026,6325,8626,2726,2711.694
31 ene 202426,6027,1126,0526,7226,72211.093
30 ene 202426,8527,0426,3226,7526,75206.642
29 ene 202425,2626,6425,2626,6326,63336.263
26 ene 202425,1525,8325,1025,6025,60178.834
25 ene 202425,0825,2124,9325,1025,10192.727
24 ene 202425,4125,5625,0125,1825,18110.946
23 ene 202424,3425,2224,6625,1425,1475.166
22 ene 202425,0325,2124,3124,4824,48198.455
19 ene 202425,0125,2424,8525,1125,11185.167
18 ene 202425,2225,6124,9625,0425,04172.420
17 ene 202425,4825,7425,1225,3825,38117.378
16 ene 202425,2025,5825,0325,5525,55179.736
15 ene 202425,2025,5124,8325,2225,2283.524
12 ene 202425,5025,6624,9725,0225,02101.582
11 ene 202425,0025,4224,9525,3825,3882.921
10 ene 202425,2525,3925,0625,1425,1474.024
09 ene 202425,6325,9925,0625,2225,22181.226
08 ene 202426,5826,6025,6026,0226,02164.483
05 ene 202426,3526,6326,1826,3826,38259.597
04 ene 202426,1926,8826,0926,6026,60125.673
03 ene 202426,1026,5125,7026,2526,25166.406
02 ene 202426,3026,6726,1926,1926,19290.526
29 dic 202326,0026,5325,9726,2826,28104.239
28 dic 202326,2026,4126,0226,2626,2681.245
27 dic 202325,5126,3025,3726,2026,2083.882
22 dic 202325,9026,5025,3425,8425,84144.180
21 dic 202325,4526,1125,1325,9125,91154.745
20 dic 202325,3925,9324,8325,9225,92163.652
19 dic 202323,9925,6623,9525,0225,02632.706
18 dic 202322,0024,9721,6823,2123,211.013.936
15 dic 202323,2023,6819,4023,0123,01486.457
14 dic 202320,2023,3819,9621,0221,021.744.903
13 dic 202319,4120,5018,9019,6719,67875.362
12 dic 202319,3019,6818,9519,4819,48307.228
11 dic 202318,5019,2018,0519,1619,16252.985
08 dic 202318,0018,8017,9118,3818,38100.321
07 dic 202318,2018,4517,9918,1818,1877.775
06 dic 202318,9018,8618,2818,3318,33130.507
05 dic 202319,1519,2618,6819,0219,02287.865
04 dic 202319,8719,8619,4019,4019,4037.806
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...