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 01/01/2003 y 31/12/2003

Cotizaciones de entre: y:
Fecha Máximo Mínimo Cierre Volumen
31/12/2003 5,920 5,920 5,920 0
30/12/2003 5,920 5,810 5,920 189.917
29/12/2003 5,920 5,750 5,870 183.640
26/12/2003 5,890 5,890 5,890 0
25/12/2003 5,890 5,890 5,890 0
24/12/2003 5,890 5,890 5,890 0
23/12/2003 5,910 5,820 5,890 203.467
22/12/2003 5,840 5,620 5,820 297.124
19/12/2003 5,740 5,600 5,680 110.238
18/12/2003 5,700 5,470 5,630 126.687
17/12/2003 5,540 5,460 5,520 50.566
16/12/2003 5,550 5,460 5,520 51.322
15/12/2003 5,620 5,520 5,520 73.210
12/12/2003 5,570 5,480 5,550 130.529
11/12/2003 5,600 5,450 5,470 135.295
10/12/2003 5,630 5,530 5,580 258.093
09/12/2003 5,550 5,330 5,500 281.435
08/12/2003 5,350 5,350 5,350 0
05/12/2003 5,350 5,270 5,350 47.758
04/12/2003 5,350 5,250 5,290 36.876
03/12/2003 5,350 5,250 5,300 57.434
02/12/2003 5,380 5,290 5,350 65.977
01/12/2003 5,360 5,280 5,310 71.597
28/11/2003 5,380 5,310 5,340 155.230
27/11/2003 5,380 5,310 5,350 110.878
26/11/2003 5,430 5,320 5,350 147.977
25/11/2003 5,420 5,300 5,370 277.905
24/11/2003 5,360 5,160 5,300 200.942
21/11/2003 5,240 5,140 5,200 71.588
20/11/2003 5,310 5,170 5,210 135.797
19/11/2003 5,450 5,080 5,220 814.979
18/11/2003 5,090 5,050 5,060 33.168
17/11/2003 5,130 5,030 5,060 128.049
14/11/2003 5,100 4,960 5,080 247.230
13/11/2003 5,000 4,950 5,000 41.910
12/11/2003 4,990 4,950 4,990 23.182
11/11/2003 4,990 4,950 4,980 17.327
10/11/2003 4,990 4,950 4,960 37.829
07/11/2003 4,990 4,940 4,980 84.461
06/11/2003 4,950 4,920 4,940 28.394
05/11/2003 4,970 4,910 4,940 27.016
04/11/2003 4,990 4,930 4,950 56.919
03/11/2003 4,990 4,910 4,990 41.350
31/10/2003 4,950 4,900 4,910 26.279
30/10/2003 5,000 4,910 4,910 81.129
29/10/2003 4,980 4,950 4,980 18.141
28/10/2003 5,000 4,920 5,000 27.998
27/10/2003 5,000 4,950 4,990 24.172
24/10/2003 5,000 4,950 5,000 53.304
23/10/2003 5,000 4,900 4,980 48.181
22/10/2003 5,100 4,970 5,040 104.531
21/10/2003 5,000 4,960 5,000 73.372
20/10/2003 4,990 4,950 4,970 34.685
17/10/2003 5,000 4,950 4,980 58.469
16/10/2003 5,000 4,970 4,990 33.050
15/10/2003 5,000 4,930 4,980 100.932
14/10/2003 4,950 4,920 4,950 37.879
13/10/2003 4,950 4,930 4,950 31.681
10/10/2003 4,960 4,860 4,940 50.876
09/10/2003 4,910 4,810 4,900 103.865
08/10/2003 4,850 4,810 4,840 29.616
07/10/2003 4,850 4,810 4,810 26.526
06/10/2003 4,870 4,800 4,820 37.139
03/10/2003 4,880 4,800 4,820 68.908
02/10/2003 4,900 4,820 4,830 34.314
01/10/2003 4,900 4,800 4,900 101.152
30/09/2003 4,900 4,840 4,850 23.493
29/09/2003 4,920 4,800 4,880 120.045
26/09/2003 4,980 4,830 4,850 59.704
25/09/2003 4,940 4,860 4,940 137.772
24/09/2003 4,990 4,920 4,920 36.621
23/09/2003 5,050 4,930 4,990 46.052
22/09/2003 5,090 5,000 5,030 239.428
19/09/2003 5,070 5,030 5,030 35.224
18/09/2003 5,080 5,020 5,070 32.079
17/09/2003 5,110 5,050 5,050 21.315
16/09/2003 5,100 5,010 5,060 21.892
15/09/2003 5,110 4,960 5,030 63.878
12/09/2003 5,090 4,920 5,030 132.597
11/09/2003 5,090 5,010 5,030 89.732
10/09/2003 5,090 5,050 5,060 94.012
09/09/2003 5,130 5,070 5,070 43.151
08/09/2003 5,140 5,100 5,130 45.123
05/09/2003 5,130 5,080 5,090 87.952
04/09/2003 5,170 5,100 5,100 53.254
03/09/2003 5,200 5,140 5,180 133.771
02/09/2003 5,190 5,100 5,140 48.777
01/09/2003 5,100 5,070 5,100 81.943
29/08/2003 5,110 5,060 5,070 69.196
28/08/2003 5,180 5,090 5,100 65.666
27/08/2003 5,120 5,060 5,120 151.541
26/08/2003 5,160 5,080 5,080 185.618
25/08/2003 5,170 5,130 5,150 41.959
22/08/2003 5,200 5,150 5,150 25.122
21/08/2003 5,240 5,180 5,200 61.458
20/08/2003 5,250 5,180 5,200 58.930
19/08/2003 5,240 5,130 5,220 45.159
18/08/2003 5,260 5,100 5,180 94.895
15/08/2003 5,190 5,190 5,190 0
14/08/2003 5,190 5,100 5,190 26.535
13/08/2003 5,160 5,070 5,150 35.562
12/08/2003 5,080 5,060 5,070 61.691
11/08/2003 5,150 5,050 5,060 59.973
08/08/2003 5,190 5,130 5,150 20.551
07/08/2003 5,150 5,100 5,120 21.073
06/08/2003 5,200 5,150 5,160 17.729
05/08/2003 5,240 5,040 5,130 83.605
04/08/2003 5,270 5,190 5,220 20.965
01/08/2003 5,270 5,210 5,270 75.152
31/07/2003 5,280 5,200 5,210 65.830
30/07/2003 5,230 5,120 5,220 87.582
29/07/2003 5,310 5,170 5,190 139.607
28/07/2003 5,340 5,230 5,270 147.564
25/07/2003 5,320 5,200 5,250 187.740
24/07/2003 5,200 5,020 5,170 360.736
23/07/2003 5,060 5,000 5,010 76.220
22/07/2003 5,040 4,930 5,000 91.333
21/07/2003 5,000 4,930 4,930 86.614
18/07/2003 4,960 4,900 4,920 65.968
17/07/2003 4,940 4,850 4,900 41.586
16/07/2003 5,060 4,850 4,850 137.582
15/07/2003 5,100 4,950 4,950 359.859
14/07/2003 4,990 4,910 4,990 138.651
11/07/2003 5,050 4,800 4,850 171.597
10/07/2003 4,870 4,810 4,820 208.969
09/07/2003 4,890 4,800 4,840 96.906
08/07/2003 4,800 4,640 4,780 97.846
07/07/2003 4,720 4,610 4,690 58.860
04/07/2003 4,720 4,650 4,700 79.217
03/07/2003 4,760 4,650 4,720 44.314
02/07/2003 4,770 4,700 4,720 44.118
01/07/2003 4,720 4,650 4,680 24.322
30/06/2003 4,750 4,660 4,710 146.815
27/06/2003 4,840 4,700 4,830 74.676
26/06/2003 4,850 4,730 4,770 71.159
25/06/2003 4,890 4,820 4,820 72.998
24/06/2003 4,910 4,820 4,830 72.671
23/06/2003 4,930 4,850 4,870 83.749
20/06/2003 4,920 4,820 4,880 43.613
19/06/2003 4,890 4,750 4,890 106.029
18/06/2003 4,880 4,610 4,830 201.795
17/06/2003 4,980 4,850 4,850 237.119
16/06/2003 5,040 4,880 4,920 171.144
13/06/2003 5,200 5,040 5,140 148.682
12/06/2003 5,190 5,000 5,180 307.619
11/06/2003 4,980 4,830 4,980 327.054
10/06/2003 4,890 4,710 4,830 301.641
09/06/2003 4,740 4,600 4,700 166.633
06/06/2003 4,630 4,550 4,630 133.628
05/06/2003 4,550 4,480 4,550 107.330
04/06/2003 4,570 4,480 4,520 86.763
03/06/2003 4,580 4,450 4,570 163.889
02/06/2003 4,490 4,320 4,430 103.534
30/05/2003 4,380 4,300 4,380 72.914
29/05/2003 4,380 4,350 4,370 116.414
28/05/2003 4,380 4,330 4,360 97.657
27/05/2003 4,330 4,260 4,320 80.911
26/05/2003 4,330 4,270 4,290 131.016
23/05/2003 4,370 4,270 4,320 90.105
22/05/2003 4,400 4,260 4,310 65.377
21/05/2003 4,400 4,260 4,260 46.022
20/05/2003 4,430 4,360 4,400 40.527
19/05/2003 4,590 4,440 4,450 154.784
16/05/2003 4,600 4,520 4,560 25.206
15/05/2003 4,630 4,520 4,580 39.655
14/05/2003 4,600 4,460 4,600 60.873
13/05/2003 4,690 4,510 4,510 86.637
12/05/2003 4,670 4,580 4,670 40.839
09/05/2003 4,690 4,480 4,600 119.074
08/05/2003 4,750 4,610 4,700 84.689
07/05/2003 4,780 4,710 4,710 100.131
06/05/2003 4,820 4,700 4,710 91.505
05/05/2003 4,830 4,670 4,770 190.788
02/05/2003 4,650 4,510 4,630 163.314
01/05/2003 4,480 4,480 4,480 0
30/04/2003 4,500 4,420 4,480 67.496
29/04/2003 4,470 4,400 4,400 45.126
28/04/2003 4,500 4,400 4,440 22.627
25/04/2003 4,540 4,440 4,450 63.379
24/04/2003 4,440 4,390 4,440 59.385
23/04/2003 4,460 4,370 4,380 90.624
22/04/2003 4,480 4,350 4,400 82.459
21/04/2003 4,450 4,450 4,450 0
18/04/2003 4,450 4,450 4,450 0
17/04/2003 4,570 4,450 4,450 29.546
16/04/2003 4,520 4,400 4,470 119.187
15/04/2003 4,530 4,370 4,410 137.503
14/04/2003 4,430 4,250 4,430 124.285
11/04/2003 4,240 4,180 4,240 36.153
10/04/2003 4,240 4,170 4,200 29.295
09/04/2003 4,230 4,170 4,200 42.682
08/04/2003 4,250 4,150 4,190 80.829
07/04/2003 4,270 4,200 4,210 165.436
04/04/2003 4,230 4,150 4,210 58.285
03/04/2003 4,230 4,180 4,200 63.099
02/04/2003 4,240 4,150 4,240 113.483
01/04/2003 4,180 4,130 4,140 75.269
31/03/2003 4,260 4,140 4,180 14.937
28/03/2003 4,270 4,190 4,190 69.816
27/03/2003 4,280 4,150 4,240 47.278
26/03/2003 4,280 4,170 4,280 26.606
25/03/2003 4,200 4,140 4,180 7.672
24/03/2003 4,300 4,160 4,200 117.434
21/03/2003 4,230 4,150 4,210 60.682
20/03/2003 4,250 4,140 4,200 33.258
19/03/2003 4,240 4,170 4,190 16.606
18/03/2003 4,240 4,030 4,240 126.088
17/03/2003 4,090 3,950 4,090 110.482
14/03/2003 4,070 3,900 4,010 51.820
13/03/2003 3,890 3,760 3,890 42.947
12/03/2003 3,900 3,770 3,800 61.139
11/03/2003 3,970 3,860 3,900 85.956
10/03/2003 4,090 3,950 4,030 106.793
07/03/2003 4,190 4,070 4,100 88.303
06/03/2003 4,260 4,110 4,110 57.333
05/03/2003 4,180 4,150 4,160 18.573
04/03/2003 4,240 4,170 4,180 32.027
03/03/2003 4,330 4,180 4,230 217.338
28/02/2003 4,300 4,220 4,300 30.513
27/02/2003 4,250 4,220 4,230 21.619
26/02/2003 4,240 4,220 4,220 113.878
25/02/2003 4,280 4,220 4,230 39.751
24/02/2003 4,300 4,240 4,260 46.101
21/02/2003 4,310 4,270 4,300 64.721
20/02/2003 4,350 4,320 4,340 50.268
19/02/2003 4,310 4,250 4,310 69.971
18/02/2003 4,290 4,240 4,250 21.760
17/02/2003 4,260 4,200 4,250 89.329
14/02/2003 4,280 4,210 4,210 106.352
13/02/2003 4,280 4,210 4,230 42.714
12/02/2003 4,310 4,250 4,270 65.741
11/02/2003 4,320 4,200 4,320 60.756
10/02/2003 4,240 4,170 4,220 20.591
07/02/2003 4,230 4,130 4,170 21.544
06/02/2003 4,230 4,120 4,230 87.669
05/02/2003 4,230 4,110 4,210 39.846
04/02/2003 4,250 4,140 4,180 51.338
03/02/2003 4,280 4,130 4,180 75.831
31/01/2003 4,320 4,080 4,190 194.836
30/01/2003 4,350 4,160 4,350 152.335
29/01/2003 4,270 4,140 4,210 152.621
28/01/2003 4,520 4,210 4,210 278.178
27/01/2003 4,600 4,510 4,580 204.987
24/01/2003 4,640 4,410 4,620 194.622
23/01/2003 4,480 4,400 4,450 87.011
22/01/2003 4,540 4,380 4,410 164.039
21/01/2003 4,600 4,420 4,420 84.848
20/01/2003 4,700 4,550 4,550 190.211
17/01/2003 4,750 4,400 4,610 385.936
16/01/2003 4,490 4,250 4,490 263.014
15/01/2003 4,310 4,200 4,200 56.104
14/01/2003 4,360 4,280 4,290 29.132
13/01/2003 4,370 4,270 4,360 45.026
10/01/2003 4,400 4,320 4,340 33.672
09/01/2003 4,380 4,330 4,380 15.634
08/01/2003 4,420 4,330 4,360 231.368
07/01/2003 4,500 4,330 4,350 33.842
06/01/2003 4,450 4,450 4,450 0
03/01/2003 4,450 4,210 4,450 111.371
02/01/2003 4,240 4,100 4,240 29.946
01/01/2003 4,030 4,030 4,030 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 2003, Febrero 2003, Marzo 2003, Abril 2003, Mayo 2003, Junio 2003, Julio 2003, Agosto 2003, Septiembre 2003, Octubre 2003, Noviembre 2003, Diciembre 2003

Búsquedas relacionadas:
preferentes telefonica, dividendos infobolsa, infobolsa proximos dividendos, sabadell cam bolsa, fusion unicaja caja duero, precio acciones bbva hoy, paga extra funcionarios, acciones sabadell cam, bankia deuda subordinada, cotizacion derechos banco popular
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