OHL.MC - Obrascón Huarte Lain, S.A.

MCE - MCE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20191,13701,14501,10101,11001,11001.818.301
16 lug 20191,14801,17401,13751,14001,14002.019.509
15 lug 20191,14751,15001,11501,14351,14351.449.565
12 lug 20191,14851,17651,14001,14351,14352.731.291
11 lug 20191,15351,16451,12501,15001,15001.377.279
10 lug 20191,15001,17901,13001,15301,15303.424.040
09 lug 20191,14001,18751,10301,16001,16002.764.803
08 lug 20191,15051,17001,10201,13501,13502.334.368
05 lug 20191,25001,25001,13501,15001,15005.646.341
04 lug 20191,13151,26401,12151,24001,24008.937.545
03 lug 20191,09551,13401,09551,12401,12401.674.454
02 lug 20191,12901,13801,08251,11051,11051.732.106
01 lug 20191,13701,15801,10751,12201,12202.218.829
28 giu 20191,03001,12801,01901,12401,12406.949.099
27 giu 20190,98001,02800,97601,01801,01801.625.981
26 giu 20190,99181,01050,97300,97600,97601.178.260
25 giu 20191,01801,02650,98000,98020,98021.315.606
24 giu 20191,03001,05600,99541,00651,00653.071.780
21 giu 20190,97501,03400,97201,02651,02653.448.798
20 giu 20190,98560,99760,97300,98000,98001.220.768
19 giu 20190,99941,01800,97460,98360,98361.640.735
18 giu 20191,01001,02600,95500,98000,98003.443.343
17 giu 20191,03801,09300,99401,00501,00504.499.183
14 giu 20191,04101,04201,01251,01401,01401.269.081
13 giu 20191,05001,05201,02001,03001,03001.928.730
12 giu 20191,05001,05601,03501,05201,0520736.169
11 giu 20191,07501,08851,04801,05001,05001.456.564
10 giu 20191,04201,10951,04201,08401,08401.548.889
07 giu 20191,03001,07701,01551,05051,05051.469.785
06 giu 20191,06051,06051,02201,02701,0270829.154
05 giu 20191,05801,08001,03351,05651,05651.052.147
04 giu 20191,02001,07001,01351,03201,03201.247.157
03 giu 20191,06501,06501,01801,04051,04051.597.910
31 mag 20191,06351,07601,04201,06551,06551.401.078
30 mag 20191,07901,09001,06001,06451,06451.446.234
29 mag 20191,06001,07851,03501,06001,06001.418.540
28 mag 20191,10701,12651,06201,07001,07001.723.550
27 mag 20191,08201,13601,07501,11451,11452.078.037
24 mag 20191,07901,07901,03551,05401,05401.108.194
23 mag 20191,08901,09951,04501,06001,06002.784.254
22 mag 20191,11001,14201,09001,09301,09301.482.483
21 mag 20191,06501,12001,06501,10601,10602.463.126
20 mag 20191,14451,14501,06901,07501,07502.513.424
17 mag 20191,17001,17251,13001,13801,13801.843.017
16 mag 20191,16001,20801,13251,16001,16003.587.638
15 mag 20191,18551,21951,12201,13951,13955.043.223
14 mag 20191,07901,19901,06101,19801,19808.956.284
13 mag 20191,09401,09401,01001,01551,01551.660.317
10 mag 20191,04001,08501,03101,04351,04352.154.978
09 mag 20191,05951,07951,02001,02201,02201.726.383
08 mag 20191,04851,07701,03001,06151,06151.494.384
07 mag 20191,09501,10501,04851,04851,04851.764.070
06 mag 20191,07001,08301,03401,06901,06902.371.211
03 mag 20191,13001,14801,08401,09651,09652.195.334
02 mag 20191,11001,14851,07101,13901,13902.605.555
30 apr 20191,10101,12401,07001,08851,08852.287.935
29 apr 20191,04251,13101,04251,11001,11002.836.585
26 apr 20191,06001,07801,03301,04251,04251.695.471
25 apr 20191,10901,12351,04551,04801,04802.780.394
24 apr 20191,00701,11550,99021,10551,10556.287.085
23 apr 20191,02001,04000,99000,99500,99502.082.244
18 apr 20191,08801,08801,02001,02051,02052.158.261
17 apr 20191,00001,06000,95461,05301,05304.032.064
16 apr 20191,01001,02000,98800,99480,99482.029.526
15 apr 20190,93301,00950,93301,00501,00506.539.367
12 apr 20191,08301,09850,92520,95180,95189.433.235
11 apr 20191,06001,07201,02001,06101,06104.257.442
10 apr 20191,09001,12001,03101,05001,05004.993.981
09 apr 20191,14801,17651,05751,07351,07359.549.915
08 apr 20191,24901,24901,20001,20001,20001.724.570
05 apr 20191,26301,26551,20051,24501,24502.458.210
04 apr 20191,24401,26901,21301,26151,26152.313.268
03 apr 20191,25001,28551,22201,23451,23453.266.896
02 apr 20191,21901,29801,21101,23001,23005.300.470
01 apr 20191,09051,23501,09051,23001,23004.214.983
29 mar 20191,10451,14501,07101,12251,12254.481.820
28 mar 20191,19001,19001,11101,11601,11606.269.572
27 mar 20191,24901,25001,19501,20951,20953.017.131
26 mar 20191,19901,25451,18551,24451,24453.553.149
25 mar 20191,25601,27001,18251,20701,20704.637.475
22 mar 20191,30001,33501,23351,28101,28105.668.454
21 mar 20191,35801,38501,27101,29501,295013.342.016
20 mar 20191,21801,33001,20651,32801,32809.971.639
19 mar 20191,15351,23001,14001,19001,19005.828.025
18 mar 20191,17001,17001,07701,14101,14104.947.101
15 mar 20191,10001,20501,10001,14451,144516.371.251
14 mar 20191,02701,10851,01201,07201,07207.031.173
13 mar 20191,03551,04801,00801,01351,01352.134.889
12 mar 20191,05901,07251,00001,04451,04455.199.612
11 mar 20191,01851,08751,01151,05451,05454.783.368
08 mar 20191,00001,02000,98280,98740,98742.453.368
07 mar 20191,00901,04350,97501,01251,01253.451.637
06 mar 20191,02001,02250,98580,99180,99182.932.499
05 mar 20190,98061,03400,97021,01601,01604.557.961
04 mar 20191,10001,13000,97400,97420,97428.762.255
01 mar 20190,90661,08700,89601,07601,076012.569.747
28 feb 20190,84560,94400,80200,87920,879212.276.269
27 feb 20190,82140,90700,82140,85800,858011.323.543
26 feb 20190,79000,83040,78660,83000,83003.593.146
25 feb 20190,79760,80500,78000,80020,80021.614.176
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità