labolsa.com

IBEX-35
8.582,400 (0,47 %) DOW JONES
15.354,400 (0,80 %)
Pausar ticker
Regístrate gratis
Acceso usuarios

Usuario:


Clave: ¿has olvidado tu clave?

¿Eres nuevo en
LaBolsa.com?

Regístrate Gratis

Acciones Índices bursátiles Mercado de divisas Renta fija Warrants Fondos de inversión

Acciones - (OHL)

Histórico de cotizaciones de entre 01/01/2002 y 31/12/2002

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
31/12/2002 4,030 4,030 4,030 0
30/12/2002 4,160 4,000 4,030 159.312
27/12/2002 4,210 4,140 4,160 55.633
26/12/2002 4,200 4,200 4,200 0
25/12/2002 4,200 4,200 4,200 0
24/12/2002 4,200 4,200 4,200 0
23/12/2002 4,270 4,160 4,200 65.449
20/12/2002 4,230 4,140 4,150 98.246
19/12/2002 4,280 4,170 4,250 159.212
18/12/2002 4,250 4,160 4,220 175.212
17/12/2002 4,330 4,210 4,210 114.606
16/12/2002 4,250 4,220 4,230 37.220
13/12/2002 4,280 4,190 4,220 85.488
12/12/2002 4,380 4,220 4,270 71.545
11/12/2002 4,380 4,210 4,380 45.126
10/12/2002 4,320 4,200 4,200 60.059
09/12/2002 4,400 4,260 4,300 40.420
06/12/2002 4,330 4,330 4,330 0
05/12/2002 4,470 4,330 4,330 58.672
04/12/2002 4,500 4,400 4,410 77.088
03/12/2002 4,550 4,470 4,500 57.971
02/12/2002 4,570 4,460 4,500 94.041
29/11/2002 4,580 4,450 4,450 173.705
28/11/2002 4,630 4,500 4,520 155.681
27/11/2002 4,620 4,500 4,590 126.749
26/11/2002 4,680 4,500 4,500 437.992
25/11/2002 4,470 4,050 4,470 668.004
22/11/2002 4,220 4,150 4,200 142.476
21/11/2002 4,220 4,120 4,200 123.174
20/11/2002 4,200 4,110 4,150 69.867
19/11/2002 4,220 4,140 4,200 92.545
18/11/2002 4,380 4,140 4,210 290.659
15/11/2002 4,410 4,350 4,350 199.547
14/11/2002 4,400 4,360 4,380 151.643
13/11/2002 4,400 4,360 4,380 65.295
12/11/2002 4,400 4,360 4,390 51.903
11/11/2002 4,440 4,350 4,390 83.219
08/11/2002 4,410 4,350 4,410 51.539
07/11/2002 4,420 4,360 4,360 45.854
06/11/2002 4,450 4,360 4,360 88.018
05/11/2002 4,450 4,380 4,400 151.401
04/11/2002 4,460 4,400 4,420 112.135
01/11/2002 4,390 4,390 4,390 0
31/10/2002 4,480 4,380 4,390 242.324
30/10/2002 4,420 4,360 4,400 101.122
29/10/2002 4,410 4,360 4,370 38.397
28/10/2002 4,430 4,380 4,400 84.333
25/10/2002 4,430 4,330 4,360 57.245
24/10/2002 4,410 4,360 4,380 89.895
23/10/2002 4,470 4,410 4,410 128.412
22/10/2002 4,520 4,400 4,440 150.037
21/10/2002 4,470 4,370 4,400 100.104
18/10/2002 4,530 4,290 4,390 181.805
17/10/2002 4,580 4,440 4,500 445.300
16/10/2002 4,520 4,410 4,440 124.247
15/10/2002 4,540 4,400 4,490 250.265
14/10/2002 4,650 4,470 4,470 42.537
11/10/2002 4,600 4,550 4,580 4.813
10/10/2002 4,600 4,500 4,500 17.249
09/10/2002 4,740 4,460 4,650 22.435
08/10/2002 4,680 4,510 4,680 31.256
07/10/2002 4,800 4,560 4,560 36.229
04/10/2002 4,830 4,710 4,800 29.514
03/10/2002 4,800 4,650 4,800 21.010
02/10/2002 4,780 4,660 4,750 57.754
01/10/2002 4,830 4,720 4,720 48.373
30/09/2002 4,870 4,710 4,800 17.037
27/09/2002 4,840 4,750 4,840 355.316
26/09/2002 4,860 4,740 4,800 26.856
25/09/2002 4,900 4,760 4,840 100.918
24/09/2002 5,200 4,790 4,900 101.187
23/09/2002 5,300 5,050 5,100 46.849
20/09/2002 5,360 4,950 5,260 247.708
19/09/2002 5,700 5,390 5,400 41.602
18/09/2002 5,800 5,620 5,700 25.371
17/09/2002 5,870 5,670 5,860 11.374
16/09/2002 5,850 5,600 5,850 30.558
13/09/2002 5,900 5,760 5,800 16.286
12/09/2002 5,960 5,770 5,960 127.410
11/09/2002 5,860 5,760 5,850 78.340
10/09/2002 5,860 5,720 5,800 3.931
09/09/2002 5,870 5,820 5,870 10.373
06/09/2002 5,880 5,760 5,850 57.123
05/09/2002 5,940 5,600 5,940 139.776
04/09/2002 5,940 5,820 5,820 7.590
03/09/2002 6,000 5,850 5,900 9.857
02/09/2002 5,980 5,820 5,980 9.540
30/08/2002 6,120 5,980 5,980 80.372
29/08/2002 5,980 5,850 5,970 185.240
28/08/2002 5,930 5,860 5,890 127.084
27/08/2002 5,900 5,850 5,900 194.178
26/08/2002 5,820 5,810 5,810 5.021
23/08/2002 5,890 5,810 5,890 93.712
22/08/2002 5,890 5,810 5,890 30.588
21/08/2002 5,830 5,810 5,820 141.705
20/08/2002 5,900 5,800 5,850 42.681
19/08/2002 5,890 5,710 5,890 23.333
16/08/2002 5,800 5,720 5,750 55.097
15/08/2002 5,790 5,790 5,790 0
14/08/2002 5,790 5,660 5,790 39.391
13/08/2002 5,740 5,670 5,730 76.273
12/08/2002 5,780 5,680 5,700 29.057
09/08/2002 5,830 5,720 5,720 257.352
08/08/2002 5,890 5,680 5,740 51.937
07/08/2002 5,930 5,750 5,810 92.948
06/08/2002 5,880 5,710 5,880 85.042
05/08/2002 5,910 5,770 5,830 22.092
02/08/2002 5,930 5,870 5,900 23.791
01/08/2002 5,960 5,840 5,930 40.869
31/07/2002 5,950 5,760 5,940 47.538
30/07/2002 5,940 5,860 5,910 127.683
29/07/2002 5,940 5,880 5,940 71.657
26/07/2002 5,940 5,850 5,850 51.036
25/07/2002 5,930 5,800 5,930 53.996
24/07/2002 5,870 5,650 5,840 141.131
23/07/2002 5,950 5,830 5,840 34.096
22/07/2002 5,950 5,770 5,870 52.858
19/07/2002 5,950 5,750 5,920 49.460
18/07/2002 6,000 5,800 5,920 27.289
17/07/2002 5,850 5,680 5,850 39.654
16/07/2002 5,850 5,730 5,800 38.711
15/07/2002 5,970 5,700 5,800 85.274
12/07/2002 6,100 5,900 5,970 177.710
11/07/2002 6,190 5,970 6,080 62.225
10/07/2002 6,250 6,110 6,210 13.004
09/07/2002 6,300 6,240 6,270 19.855
08/07/2002 6,460 6,300 6,340 13.340
05/07/2002 6,490 6,040 6,350 150.994
04/07/2002 6,140 6,030 6,140 68.737
03/07/2002 6,110 6,020 6,070 102.901
02/07/2002 6,180 6,050 6,070 55.936
01/07/2002 6,160 6,090 6,100 46.846
28/06/2002 6,280 6,070 6,160 174.269
27/06/2002 6,340 6,150 6,150 424.054
26/06/2002 6,520 6,120 6,310 345.140
25/06/2002 6,750 6,550 6,590 163.399
24/06/2002 6,820 6,610 6,690 86.664
21/06/2002 6,920 6,650 6,830 223.710
20/06/2002 6,870 6,650 6,850 91.765
19/06/2002 6,830 6,650 6,810 92.239
18/06/2002 6,800 6,650 6,800 76.544
17/06/2002 6,740 6,520 6,740 82.382
14/06/2002 6,740 6,610 6,610 59.995
13/06/2002 6,900 6,600 6,700 122.496
12/06/2002 6,900 6,860 6,890 71.707
11/06/2002 6,940 6,730 6,940 35.237
10/06/2002 6,890 6,780 6,800 141.760
07/06/2002 6,950 6,800 6,810 108.782
06/06/2002 7,000 6,880 6,960 91.825
05/06/2002 7,150 6,850 6,940 114.134
04/06/2002 7,180 7,040 7,150 50.756
03/06/2002 7,180 7,010 7,110 108.829
31/05/2002 7,260 6,980 7,120 258.817
30/05/2002 7,280 7,150 7,250 241.273
29/05/2002 7,460 7,350 7,350 335.672
28/05/2002 7,370 7,240 7,320 316.455
27/05/2002 7,260 6,950 7,240 513.613
24/05/2002 6,970 6,850 6,950 151.380
23/05/2002 6,860 6,760 6,840 123.840
22/05/2002 6,790 6,730 6,750 49.890
21/05/2002 6,800 6,750 6,780 23.718
20/05/2002 6,840 6,740 6,780 93.857
17/05/2002 6,860 6,730 6,800 111.233
16/05/2002 6,830 6,750 6,780 233.384
15/05/2002 6,790 6,690 6,740 58.502
14/05/2002 6,840 6,710 6,760 81.224
13/05/2002 6,790 6,600 6,710 50.508
10/05/2002 6,700 6,580 6,620 63.178
09/05/2002 6,610 6,450 6,600 136.663
08/05/2002 6,800 6,640 6,640 147.676
07/05/2002 6,840 6,650 6,770 143.013
06/05/2002 6,900 6,800 6,810 100.098
03/05/2002 6,950 6,830 6,890 95.402
02/05/2002 6,900 6,750 6,900 67.120
01/05/2002 6,750 6,750 6,750 0
30/04/2002 6,800 6,700 6,750 77.476
29/04/2002 6,880 6,710 6,730 95.650
26/04/2002 6,890 6,780 6,810 134.370
25/04/2002 6,950 6,820 6,890 117.791
24/04/2002 6,950 6,730 6,950 134.552
23/04/2002 6,920 6,770 6,880 205.370
22/04/2002 6,930 6,600 6,750 355.844
19/04/2002 6,640 6,400 6,570 791.485
18/04/2002 6,270 6,150 6,160 94.564
17/04/2002 6,270 6,200 6,260 75.940
16/04/2002 6,230 6,170 6,190 90.820
15/04/2002 6,220 6,160 6,180 38.941
12/04/2002 6,270 6,170 6,190 32.025
11/04/2002 6,270 6,160 6,160 33.794
10/04/2002 6,250 6,160 6,240 45.024
09/04/2002 6,240 6,160 6,170 51.984
08/04/2002 6,300 6,150 6,150 40.043
05/04/2002 6,260 6,220 6,250 47.763
04/04/2002 6,250 6,180 6,220 57.166
03/04/2002 6,250 6,170 6,190 56.049
02/04/2002 6,250 6,200 6,250 59.527
01/04/2002 6,250 6,250 6,250 0
29/03/2002 6,250 6,250 6,250 0
28/03/2002 6,280 6,200 6,250 10.123
27/03/2002 6,380 6,250 6,250 114.812
26/03/2002 6,280 6,200 6,270 81.982
25/03/2002 6,250 6,170 6,200 51.325
22/03/2002 6,240 6,170 6,200 127.940
21/03/2002 6,230 6,140 6,160 123.202
20/03/2002 6,290 6,200 6,210 116.832
19/03/2002 6,290 6,010 6,240 285.990
18/03/2002 6,100 5,970 6,040 199.563
15/03/2002 6,020 5,920 5,990 246.917
14/03/2002 5,960 5,910 5,960 40.012
13/03/2002 6,000 5,900 5,910 18.947
12/03/2002 6,000 5,920 5,970 70.808
11/03/2002 6,030 5,960 6,010 161.316
08/03/2002 6,050 6,000 6,040 37.976
07/03/2002 6,070 6,010 6,040 160.326
06/03/2002 6,060 6,010 6,030 198.025
05/03/2002 6,030 5,960 6,010 61.170
04/03/2002 6,000 5,980 5,990 106.147
01/03/2002 6,040 6,000 6,030 148.333
28/02/2002 6,060 6,000 6,020 155.397
27/02/2002 6,010 5,900 6,010 83.744
26/02/2002 5,970 5,880 5,950 26.064
25/02/2002 5,900 5,820 5,870 122.702
22/02/2002 5,940 5,830 5,850 122.844
21/02/2002 6,050 5,920 5,920 106.400
20/02/2002 6,050 5,900 5,970 141.310
19/02/2002 6,120 6,020 6,020 169.386
18/02/2002 6,130 5,880 6,080 476.460
15/02/2002 5,890 5,780 5,860 103.919
14/02/2002 5,820 5,680 5,800 78.655
13/02/2002 5,800 5,660 5,800 51.901
12/02/2002 5,700 5,660 5,700 22.623
11/02/2002 5,800 5,660 5,700 121.679
08/02/2002 5,730 5,630 5,700 38.717
07/02/2002 5,740 5,610 5,610 97.246
06/02/2002 5,740 5,660 5,690 108.081
05/02/2002 5,860 5,670 5,680 216.399
04/02/2002 5,840 5,750 5,800 78.670
01/02/2002 5,770 5,650 5,750 53.226
31/01/2002 5,700 5,600 5,680 21.692
30/01/2002 5,700 5,600 5,600 34.804
29/01/2002 5,700 5,650 5,650 61.049
28/01/2002 5,780 5,660 5,690 149.044
25/01/2002 5,720 5,680 5,700 203.958
24/01/2002 5,670 5,610 5,670 249.545
23/01/2002 5,620 5,570 5,570 205.613
22/01/2002 5,570 5,500 5,530 288.046
21/01/2002 5,490 5,350 5,450 117.881
18/01/2002 5,390 5,340 5,390 77.788
17/01/2002 5,390 5,350 5,380 11.744
16/01/2002 5,390 5,310 5,350 4.192
15/01/2002 5,400 5,270 5,400 28.148
14/01/2002 5,420 5,310 5,380 19.211
11/01/2002 5,470 5,340 5,440 9.140
10/01/2002 5,500 5,350 5,410 42.807
09/01/2002 5,490 5,390 5,400 30.457
08/01/2002 5,570 5,450 5,450 71.996
07/01/2002 5,500 5,440 5,500 45.783
04/01/2002 5,490 5,370 5,450 43.046
03/01/2002 5,480 5,350 5,430 404.758
02/01/2002 5,440 5,300 5,400 166.511
01/01/2002 5,480 5,480 5,480 0

Histórico de cotizaciones de (OHL) por años:

Años: 2000, 2001, 2002, 2003, 2004, 2005, 2006, 2007, 2008, 2009, 2010, 2011, 2012, 2013

Cotizaciones de (OHL) en los últimos meses:

Meses: Enero 2002, Febrero 2002, Marzo 2002, Abril 2002, Mayo 2002, Junio 2002, Julio 2002, Agosto 2002, Septiembre 2002, Octubre 2002, Noviembre 2002, Diciembre 2002

Búsquedas relacionadas:
bbva caixa catalunya fusion, accion bankia hoy, sabadell cam bolsa, banco sabadell cam preferentes, jubilacion contrato relevo, ampliacion capital bankia, bolsa alemana, precio acciones caixabank, bamkia, pacto toledo jubilaciones anticipadas
En Twitter: @labolsacom

Cierre DOW JONES: 15.354 puntos (Subida 0,80 %) http://t.co/3Ui3BtYH3A #17/05/2013 23:30:05

Ayuda Condiciones de uso Condiciones específicas de uso Condiciones específicas de uso del Foro de Debate
HispaVista Galeon Trabajos Queda Conmigo Cursos
Versión móvil tu.tv Globedia Publicidad Mapa Web
Aviso Legal | Atención al usuario | © Hispavista Hispavista