Mercados españoles cerrados

Obrascón Huarte Lain, S.A. (OHLA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6280+0,0275 (+4,58%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 ago 2021 - 15 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ago 20220,61350,63200,60000,62800,62801.301.456
12 ago 20220,61850,61850,59700,60050,6005924.494
11 ago 20220,59050,61050,58900,60900,60901.244.178
10 ago 20220,58150,59150,58150,59000,5900321.162
09 ago 20220,59400,59400,58150,58850,5885498.882
08 ago 20220,59000,59400,57150,59250,5925960.832
05 ago 20220,57900,58850,56250,57600,57601.502.715
04 ago 20220,57000,58700,57000,57250,5725934.470
03 ago 20220,57100,57300,56400,56450,5645452.886
02 ago 20220,56250,57750,55100,57050,57051.278.641
01 ago 20220,58300,58850,56400,56650,56651.324.947
29 jul 20220,59000,60700,58100,58300,5830750.022
28 jul 20220,61050,61300,58700,59000,59001.191.201
27 jul 20220,60800,61800,60650,61100,6110687.728
26 jul 20220,62500,62500,60250,60800,6080648.624
25 jul 20220,62550,62550,61250,61800,6180495.184
22 jul 20220,60200,62300,60200,61600,6160605.863
21 jul 20220,62000,62750,60650,60850,6085776.229
20 jul 20220,62500,63200,60350,61650,61651.214.595
19 jul 20220,60000,62400,60000,62100,6210767.356
18 jul 20220,60000,61550,59450,60850,60851.169.635
15 jul 20220,58900,59450,57150,59400,5940714.418
14 jul 20220,57550,57750,56500,56900,5690990.786
13 jul 20220,58400,58550,56450,57500,5750844.739
12 jul 20220,58500,58500,56000,57550,5755951.433
11 jul 20220,58600,59800,58150,58500,5850870.176
08 jul 20220,58000,60150,57350,59950,59951.319.010
07 jul 20220,56050,58350,56050,58050,5805825.251
06 jul 20220,57400,57500,56000,56350,56351.042.306
05 jul 20220,57650,57650,55000,55200,55201.585.658
04 jul 20220,59200,59200,56800,57000,57001.099.717
01 jul 20220,57300,61000,57300,58500,58501.355.883
30 jun 20220,59750,59750,57000,58700,58702.112.949
29 jun 20220,60400,61000,59600,59750,59751.039.830
28 jun 20220,60300,62450,60300,61000,6100823.483
27 jun 20220,61500,62350,59750,60350,60351.513.387
24 jun 20220,61700,61700,59800,60750,6075664.230
23 jun 20220,61650,62000,60000,60350,60351.300.441
22 jun 20220,61000,61150,58500,61100,61102.664.465
21 jun 20220,63000,64600,61050,61200,61206.183.631
20 jun 20220,62000,63050,61650,62800,6280756.390
17 jun 20220,61400,64000,60850,62550,62551.875.718
16 jun 20220,65000,65000,61400,61400,61401.409.452
15 jun 20220,65800,65800,63700,64800,64801.069.536
14 jun 20220,66000,66700,63700,64000,64002.280.902
13 jun 20220,68000,68250,65100,65500,65503.868.041
10 jun 20220,72400,72400,69200,69200,69201.819.968
09 jun 20220,74100,74100,70200,71500,71502.663.658
08 jun 20220,74300,74600,73350,74100,7410926.046
07 jun 20220,76000,76000,74000,74500,7450948.897
06 jun 20220,74100,75600,74050,75600,75601.011.712
03 jun 20220,74650,75200,74500,74600,7460446.464
02 jun 20220,73900,75050,73650,74450,7445769.028
01 jun 20220,74050,75350,73500,73700,73701.275.615
31 may 20220,75900,76050,74050,74150,74151.065.762
30 may 20220,76950,77600,75800,76150,7615784.541
27 may 20220,76150,78150,75750,75900,75901.380.122
26 may 20220,75050,76800,75050,76750,76751.014.728
25 may 20220,74150,76000,73750,75950,75951.658.863
24 may 20220,75900,75950,74000,74300,7430972.871
23 may 20220,73750,75400,73000,75300,75301.104.615
20 may 20220,74000,75650,73400,73900,73901.111.042
19 may 20220,75000,75000,72600,73300,73301.238.215
18 may 20220,77450,78000,75100,75100,75101.038.680
17 may 20220,74600,76900,74600,76500,76501.222.875
16 may 20220,74950,76900,74400,75350,7535692.258
13 may 20220,75900,77400,73150,74850,74851.560.437
12 may 20220,74850,74850,72500,74400,74401.068.674
11 may 20220,74500,75700,72700,75000,75002.276.090
10 may 20220,75200,75800,73250,73500,73501.141.337
09 may 20220,78450,78450,74000,74000,74001.751.902
06 may 20220,78950,78950,76700,77200,77201.534.129
05 may 20220,81000,82500,78700,78700,78701.344.884
04 may 20220,81200,81700,79400,79400,79401.049.337
03 may 20220,81000,82850,80650,81350,81351.254.190
02 may 20220,82000,82250,80450,80800,80801.150.704
29 abr 20220,84050,84050,81700,82500,82501.054.179
28 abr 20220,81000,84400,81000,82000,82001.596.527
27 abr 20220,80000,81300,78700,80500,80501.502.767
26 abr 20220,83500,83500,80100,80100,80101.423.735
25 abr 20220,81400,83150,81300,81800,81801.549.661
22 abr 20220,85700,85700,83750,83750,83751.811.065
21 abr 20220,85200,87000,85200,85500,8550742.441
20 abr 20220,87300,87300,85150,85600,85601.257.700
19 abr 20220,85300,87650,85200,86600,86601.491.304
14 abr 20220,87250,88200,86050,87050,8705924.282
13 abr 20220,86850,86850,84650,86450,86451.531.344
12 abr 20220,83800,86850,82800,85100,85102.429.530
11 abr 20220,84500,85800,83700,84800,84801.603.760
08 abr 20220,85000,85750,83950,85000,85001.732.733
07 abr 20220,85100,86400,83100,83350,83352.817.965
06 abr 20220,90000,90000,83750,84450,84454.781.302
05 abr 20220,94100,94100,90000,90300,90302.378.474
04 abr 20220,95550,95750,92650,92650,92651.191.321
01 abr 20220,94350,96000,93950,94650,94651.466.888
31 mar 20220,98001,00800,93600,93600,93604.573.303
30 mar 20220,95050,98000,95000,97200,97201.902.818
29 mar 20220,92800,97700,92450,97250,97255.750.671
28 mar 20220,88000,92600,87700,91100,91103.032.655
25 mar 20220,88400,89100,86850,87350,87352.145.156
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...