Mercados españoles cerrados en 3 hrs 53 min

Obrascón Huarte Lain, S.A. (OHLA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,7760-0,0010 (-0,13%)
A partir del 01:20PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 20210,79000,80700,77000,77600,77601.948.230
02 dic 20210,73900,78700,71800,77700,77703.969.580
01 dic 20210,72950,73500,71300,72500,72501.112.704
30 nov 20210,71400,72300,69450,71100,71101.588.674
29 nov 20210,72000,73300,71050,71700,71701.452.199
26 nov 20210,74000,74000,70350,70350,70354.493.692
25 nov 20210,74100,75700,73450,75700,75701.337.530
24 nov 20210,75600,75600,73950,74600,74601.468.710
23 nov 20210,76000,77900,74500,74650,74651.889.453
22 nov 20210,76300,76600,73950,75600,75601.892.247
19 nov 20210,79750,79750,74700,75500,75502.986.334
18 nov 20210,82750,82750,78500,78550,78552.453.176
17 nov 20210,83050,84800,82200,82950,82953.485.821
16 nov 20210,80050,84200,80050,82800,82805.268.519
15 nov 20210,74900,80500,73050,80300,80303.520.884
12 nov 20210,78400,79000,74000,74000,74004.720.140
11 nov 20210,77250,78600,75500,77000,77002.743.079
10 nov 20210,80500,82150,76150,76450,76454.495.098
09 nov 20210,77600,81000,77250,79450,79453.870.256
08 nov 20210,74400,79800,73550,77700,77708.696.171
05 nov 20210,72800,73400,70550,72100,72101.842.204
04 nov 20210,71500,73000,70350,72100,72101.549.054
03 nov 20210,72000,72800,70500,70600,70601.244.704
02 nov 20210,70250,73850,70250,72000,72002.911.172
01 nov 20210,70400,71950,69650,70500,70501.981.058
29 oct 20210,68350,70850,67300,70400,70403.098.397
28 oct 20210,69600,69600,66700,67400,67401.709.395
27 oct 20210,68550,71300,68200,68200,68201.694.454
26 oct 20210,68500,71200,68000,68850,68853.373.638
25 oct 20210,65000,68350,64450,67500,67502.609.552
22 oct 20210,65900,65900,63850,65500,65501.055.792
21 oct 20210,67500,68500,64800,64800,64801.871.169
20 oct 20210,64400,67600,64100,67000,67003.049.288
19 oct 20210,63100,64200,62800,63400,63401.259.169
18 oct 20210,65850,66850,63800,63800,63801.541.499
15 oct 20210,64600,65800,64550,65150,6515661.231
14 oct 20210,64750,66700,64000,64600,64601.559.004
13 oct 20210,66400,66900,63700,64400,64401.281.876
12 oct 20210,65050,66400,64400,66350,6635776.864
11 oct 20210,65800,65950,64200,64900,6490862.943
08 oct 20210,62550,66500,62550,65800,65803.520.349
07 oct 20210,61800,63300,61500,62650,62651.208.579
06 oct 20210,63600,63600,61450,61700,61701.693.551
05 oct 20210,62800,64000,62500,63600,63601.058.703
04 oct 20210,62800,63900,62550,63200,6320675.463
01 oct 20210,62000,64450,61950,63400,63401.367.551
30 sept 20210,63200,64000,61900,62700,62701.570.480
29 sept 20210,61500,64350,60650,63000,63002.145.633
28 sept 20210,62850,63350,60850,61100,61101.528.047
27 sept 20210,61100,62750,61100,62750,62752.491.322
24 sept 20210,61000,61650,60100,61150,61151.011.475
23 sept 20210,61500,61900,60300,60750,60751.435.785
22 sept 20210,60250,61500,59600,61100,61101.842.691
21 sept 20210,59100,60500,58700,59000,59001.431.935
20 sept 20210,60700,60700,58500,59750,59752.245.540
17 sept 20210,62000,62000,60500,60500,60501.176.738
16 sept 20210,61200,62350,59800,61300,61302.102.770
15 sept 20210,62850,62950,60500,60600,60602.451.613
14 sept 20210,64400,65600,62100,62200,62202.307.807
13 sept 20210,63950,64750,63350,64250,64251.664.951
10 sept 20210,66400,66400,63500,64050,64051.989.709
09 sept 20210,68650,68650,65750,66300,66301.957.581
08 sept 20210,69650,69900,66900,68100,68103.251.428
07 sept 20210,63700,71500,63700,69200,69207.326.528
06 sept 20210,64900,64900,62500,63600,6360823.608
03 sept 20210,62650,64800,62650,63450,63451.349.381
02 sept 20210,62600,63000,62000,63000,6300772.338
01 sept 20210,62200,63500,62000,62600,6260648.988
31 ago 20210,62250,62600,61550,61950,6195902.230
30 ago 20210,64000,64000,62250,62300,6230465.101
27 ago 20210,63900,64400,62550,63250,6325978.458
26 ago 20210,62900,64050,62800,63600,63601.116.512
25 ago 20210,65000,65000,62150,63000,63001.448.434
24 ago 20210,61900,64750,61000,64500,64503.026.567
23 ago 20210,61350,62400,60850,61650,6165962.232
20 ago 20210,61400,61400,60300,60800,6080465.939
19 ago 20210,60750,61800,60000,60800,60801.147.298
18 ago 20210,58800,60900,58800,60500,6050901.540
17 ago 20210,58800,59750,58400,59650,5965524.513
16 ago 20210,58150,59250,58150,59200,5920804.788
13 ago 20210,59900,59900,58300,58450,5845764.603
12 ago 20210,59800,60350,59200,59350,5935323.025
11 ago 20210,59150,59850,58500,59800,5980460.125
10 ago 20210,59000,59500,58500,58500,5850354.855
09 ago 20210,59500,59900,58950,59000,5900716.531
06 ago 20210,60000,60500,59350,59850,5985323.117
05 ago 20210,59100,60000,58650,60000,6000595.959
04 ago 20210,61000,61000,59000,59450,59451.082.009
03 ago 20210,59750,61400,59400,60300,6030727.620
02 ago 20210,61950,62050,59000,60050,60051.826.007
30 jul 20210,61800,64500,60000,61000,61004.701.302
29 jul 20210,60500,60700,59300,59600,5960871.997
28 jul 20210,60700,61950,59300,60300,6030928.144
27 jul 20210,60500,60850,58600,59200,5920599.702
26 jul 20210,59000,60600,57350,59700,59701.189.411
23 jul 20210,60000,60000,58400,58400,5840692.896
22 jul 20210,59500,60200,58400,58400,5840799.102
21 jul 20210,60950,60950,59600,59650,5965758.461
20 jul 20210,58000,61050,58000,59600,59601.073.942
19 jul 20210,63000,63000,58250,59050,59051.582.452
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...