labolsa.com

Regístrate gratis

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
www.labolsa.com

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 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: