labolsa.com

Regístrate gratis

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
Fuente: BME Market Data

Histórico de cotizaciones de (OHL) por años:

Años: 2000, 2001, 2002, 2003, 2004, 2005, 2006, 2007, 2008, 2009, 2010, 2011, 2012, 2013, 2014

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: