Mercados españoles cerrados

Obrascón Huarte Lain, S.A. (OHLA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,4200-0,0062 (-1,45%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20240,41840,42280,40600,42000,42005.239.843
23 may 20240,42160,43420,41820,42620,42627.722.098
22 may 20240,40880,43160,40700,42600,42606.631.271
21 may 20240,42000,42100,40060,41000,410010.907.098
20 may 20240,42480,44160,42020,42640,426410.098.537
17 may 20240,45200,45200,41520,42900,429023.544.095
16 may 20240,46000,47400,45700,46840,46849.573.960
15 may 20240,43800,45100,43060,45100,45104.624.669
14 may 20240,43000,44000,43000,43580,43584.336.993
13 may 20240,42300,43420,41800,43100,43104.470.978
10 may 20240,40860,42480,40860,42220,42225.267.415
09 may 20240,40000,40520,39500,40520,40523.249.090
08 may 20240,39100,40720,38880,40080,40088.063.352
07 may 20240,37060,39480,37000,38700,38707.810.644
06 may 20240,36380,37160,35660,36640,36644.413.824
03 may 20240,35400,36220,35280,35960,35964.439.457
02 may 20240,34080,35160,34080,35120,35123.456.225
30 abr 20240,34280,34280,33400,33880,33883.157.818
29 abr 20240,33320,34500,33060,34280,34285.681.479
26 abr 20240,31500,32960,31500,32820,32827.855.046
25 abr 20240,32060,32500,31340,31460,31467.189.193
24 abr 20240,33120,33260,32060,32060,32064.358.431
23 abr 20240,32680,33640,32500,33180,33182.687.272
22 abr 20240,32520,33220,32400,32460,32462.185.940
19 abr 20240,32540,32620,31980,32460,32462.396.170
18 abr 20240,32760,32840,32300,32600,32601.590.484
17 abr 20240,32100,32760,31720,32360,32362.812.726
16 abr 20240,32840,32840,32040,32100,32102.818.044
15 abr 20240,33640,33800,33020,33020,33021.833.403
12 abr 20240,33680,34420,33400,34000,34003.598.575
11 abr 20240,34000,34100,32660,32960,32964.461.927
10 abr 20240,35100,35140,33840,34060,34063.185.398
09 abr 20240,34800,35480,34240,34820,34823.161.876
08 abr 20240,34880,35200,34420,34620,34622.731.782
05 abr 20240,35600,35680,34800,34800,34804.711.429
04 abr 20240,36060,36500,35700,36300,36304.397.919
03 abr 20240,35800,35840,35240,35780,35782.821.486
02 abr 20240,35480,36500,35200,35500,35506.518.394
28 mar 20240,33780,35220,32840,35000,35006.707.911
27 mar 20240,32860,33500,32820,33500,33503.618.420
26 mar 20240,32800,33020,32100,32700,32705.041.715
25 mar 20240,33800,35200,32900,33200,33206.993.692
22 mar 20240,33400,33400,32540,32640,32642.683.922
21 mar 20240,33320,33800,32400,33340,33345.503.699
20 mar 20240,31500,33620,31500,32660,32668.651.628
19 mar 20240,32100,32660,31260,31420,31423.589.035
18 mar 20240,33100,33180,31600,32200,32205.430.620
15 mar 20240,33560,33720,33020,33280,33282.669.215
14 mar 20240,33880,34280,33320,33360,33364.507.637
13 mar 20240,34200,34580,33720,34160,34162.806.785
12 mar 20240,35200,35480,34320,34320,34323.782.270
11 mar 20240,35680,36180,35060,35260,35262.664.121
08 mar 20240,35280,35980,35000,35500,35503.602.963
07 mar 20240,35000,35420,34600,35000,35005.485.026
06 mar 20240,35500,35860,34820,34900,34904.076.355
05 mar 20240,36380,36380,35280,35540,35544.754.314
04 mar 20240,38040,38180,36100,36220,36225.801.861
01 mar 20240,38800,38900,38000,38240,38242.628.889
29 feb 20240,38700,40520,38520,38540,38544.293.891
28 feb 20240,38920,39280,38400,38580,38583.188.393
27 feb 20240,38000,38880,38000,38720,38721.627.678
26 feb 20240,37980,38320,37580,37860,37862.394.191
23 feb 20240,37800,38080,37320,37800,37802.122.877
22 feb 20240,37820,38200,37600,37800,37802.309.514
21 feb 20240,38080,38080,37560,37660,37662.051.096
20 feb 20240,38340,38420,37540,37960,37962.625.173
19 feb 20240,37800,38280,37800,38000,38001.389.697
16 feb 20240,38300,38660,38000,38000,38002.423.928
15 feb 20240,38700,39580,38400,38400,38401.497.743
14 feb 20240,38820,38900,38400,38600,38601.758.997
13 feb 20240,39700,40000,38800,38840,38842.822.073
12 feb 20240,39900,40140,39220,39600,39603.022.543
09 feb 20240,39720,41300,39380,39500,39505.532.940
08 feb 20240,38980,40200,38720,39280,39282.530.306
07 feb 20240,39680,39680,38500,38500,38502.274.147
06 feb 20240,39480,39760,38720,39120,39121.753.606
05 feb 20240,39080,39500,38960,39080,39082.272.500
02 feb 20240,40220,40240,39260,39300,39302.006.650
01 feb 20240,40220,40620,39740,39740,39742.035.641
31 ene 20240,40420,40880,39860,40680,40681.663.417
30 ene 20240,40880,40980,39920,40200,40201.499.651
29 ene 20240,41140,41160,40180,40320,40321.349.632
26 ene 20240,41000,41180,40500,41080,41081.020.703
25 ene 20240,41680,41780,40500,40560,40561.579.100
24 ene 20240,40440,41840,40440,41400,41401.575.675
23 ene 20240,41300,41500,40580,40660,40661.506.882
22 ene 20240,40000,41100,39920,40800,40802.324.613
19 ene 20240,40440,41000,39860,39980,39981.545.501
18 ene 20240,40000,41380,39920,40980,40982.980.264
17 ene 20240,40200,40980,39620,40120,40124.852.245
16 ene 20240,41100,42800,40880,41420,41423.557.919
15 ene 20240,40700,41340,40600,41160,41161.750.696
12 ene 20240,42000,42700,40200,41260,41267.695.902
11 ene 20240,43320,43480,41900,41980,41982.492.320
10 ene 20240,42700,43700,42700,43220,43222.921.259
09 ene 20240,44780,44780,42800,42900,42903.769.406
08 ene 20240,45600,45620,44700,44800,44802.362.942
05 ene 20240,45700,46000,45400,45820,45821.289.443
04 ene 20240,45600,46400,45520,46200,46203.176.326
03 ene 20240,46220,46500,45420,46100,46102.244.428
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...