Mercados españoles cerrados

Obrascón Huarte Lain, S.A. (OHLA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6820-0,0065 (-0,94%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
16 jul 20210,62500,63450,61750,63000,6300804.422
15 jul 20210,59900,62000,58900,61500,61501.896.439
14 jul 20210,58000,60200,56500,59200,59202.728.541
13 jul 20210,60500,60650,57300,57900,57902.319.018
12 jul 20210,62000,62000,59850,60000,60002.487.581
09 jul 20210,60000,61650,59500,61450,61451.619.132
08 jul 20210,61550,61650,59150,60000,60001.922.723
07 jul 20210,62700,63350,61700,61700,61701.181.771
06 jul 20210,62350,63600,61500,62400,6240672.548
05 jul 20210,64700,64750,61850,62600,62601.383.707
02 jul 20210,65400,66250,63700,64350,6435974.264
01 jul 20210,66500,67350,65400,65400,65401.869.972
30 jun 20210,62800,66700,62800,65700,65703.831.112
29 jun 20210,62300,65450,60500,63600,63604.060.897
28 jun 20210,61950,63900,61350,62000,62001.539.624
25 jun 20210,64950,64950,61200,61550,61553.999.772
24 jun 20210,73100,74950,62100,65000,65006.083.357
23 jun 20210,72500,75000,70000,72700,72702.999.857
22 jun 20210,66000,73350,65600,72750,72753.164.824
21 jun 20210,63850,65400,61400,65400,65401.622.081
18 jun 20210,59900,64000,57950,62900,62904.046.037
17 jun 20210,63950,64100,60200,60350,60353.233.190
16 jun 20210,66600,67700,63500,64200,64202.281.581
15 jun 20210,60900,67050,60450,66100,66104.326.478
14 jun 20210,58900,61300,57900,60800,60802.053.623
11 jun 20210,56300,58500,56300,58000,58001.758.372
10 jun 20210,55300,56800,55200,55700,5570908.627
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...