OHL.MC - Obrascon Huarte Lain, S.A.

MCE - MCE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20200,63800,64900,61700,62650,62651.322.528
03 lug 20200,63200,64850,60100,61400,61401.981.588
02 lug 20200,64000,65200,62850,64100,64101.157.379
01 lug 20200,64950,64950,63100,63250,6325552.198
30 giu 20200,66150,66150,63500,63500,6350713.968
29 giu 20200,63050,66700,63000,66150,6615815.160
26 giu 20200,69150,69150,62000,64950,64951.802.728
25 giu 20200,68150,69750,67100,67450,67451.210.253
24 giu 20200,70000,71000,68400,68500,6850752.076
23 giu 20200,70000,71400,69500,70500,7050805.954
22 giu 20200,71200,71250,68650,69250,69251.621.807
19 giu 20200,73550,74800,71000,71050,71051.967.237
18 giu 20200,69350,73500,68600,72800,72804.033.278
17 giu 20200,71250,72000,68000,68800,68802.139.213
16 giu 20200,73250,73400,70800,71450,71451.626.923
15 giu 20200,69200,73500,67250,70900,70902.533.033
12 giu 20200,67900,71500,67100,69100,69101.839.845
11 giu 20200,70000,70200,68100,68500,68501.901.491
10 giu 20200,74100,74400,70300,70850,70851.355.990
09 giu 20200,76200,76200,71400,72900,72902.479.529
08 giu 20200,79000,79000,74050,75000,75004.197.894
05 giu 20200,71500,77000,70500,75150,75157.166.132
04 giu 20200,69250,71500,69200,69500,69502.228.917
03 giu 20200,71600,71600,69400,69900,69902.524.313
02 giu 20200,72450,72800,70000,70600,70602.849.994
01 giu 20200,72700,74350,69050,71500,71504.074.349
29 mag 20200,74200,77500,70300,70300,70308.532.176
28 mag 20200,69750,79000,67000,77500,77508.376.076
27 mag 20200,73000,74850,66000,68000,68008.075.675
26 mag 20200,77950,79100,72250,73300,73302.801.100
25 mag 20200,78950,82000,74000,76500,76504.061.110
22 mag 20200,85200,93000,76200,76500,765011.804.027
21 mag 20200,71500,88500,67050,86200,862018.161.258
20 mag 20200,55500,57700,53000,55000,55002.220.997
19 mag 20200,64400,64400,55050,56800,56802.064.648
18 mag 20200,60300,62600,58650,60600,60601.372.892
15 mag 20200,63400,65000,60250,60250,6025615.237
14 mag 20200,65200,66400,60050,62100,6210978.501
13 mag 20200,70350,71350,65250,66450,66451.091.264
12 mag 20200,71350,71350,68650,69950,6995484.119
11 mag 20200,71500,73300,68700,69750,6975881.476
08 mag 20200,74800,74800,70500,71400,7140648.650
07 mag 20200,71200,74500,70000,73300,73301.835.515
06 mag 20200,70300,72000,69350,70000,7000593.209
05 mag 20200,71100,72000,70000,71900,7190398.794
04 mag 20200,72000,72750,71000,71400,7140186.124
30 apr 20200,73850,76750,72000,73000,7300454.456
29 apr 20200,72700,74400,72000,74100,7410612.966
28 apr 20200,69700,72000,69000,71500,7150497.547
27 apr 20200,70400,72000,69200,69800,6980446.913
24 apr 20200,69050,71800,69050,70600,7060521.938
23 apr 20200,74350,74350,71700,73300,7330484.640
22 apr 20200,72100,73200,69200,72450,7245610.023
21 apr 20200,75900,75900,71200,72000,7200517.588
20 apr 20200,79350,79350,75100,76000,7600524.799
17 apr 20200,75650,78000,75000,77850,77851.193.452
16 apr 20200,74500,75300,72800,75000,7500368.074
15 apr 20200,76450,76450,72200,73500,73501.071.862
14 apr 20200,78350,78400,74000,75950,7595940.083
09 apr 20200,73000,75200,72000,72200,72201.025.853
08 apr 20200,74000,77200,71500,71500,71501.305.554
07 apr 20200,76000,81600,73500,73700,73702.803.463
06 apr 20200,64050,73000,64000,72900,72902.891.034
03 apr 20200,58450,67000,58000,62200,62203.565.449
02 apr 20200,57600,59000,57000,57000,5700404.504
01 apr 20200,60000,60000,57500,57800,5780376.951
31 mar 20200,57000,61000,57000,59000,59001.005.522
30 mar 20200,58400,58400,55500,57960,5796667.636
27 mar 20200,62000,62000,57000,57540,57541.013.070
26 mar 20200,60540,62260,59200,61460,6146837.697
25 mar 20200,65320,66020,60440,61000,61002.109.269
24 mar 20200,61100,64500,60940,63380,63381.934.476
23 mar 20200,54380,61600,54380,58740,58741.192.982
20 mar 20200,65100,70900,60000,60000,60002.177.485
19 mar 20200,62900,65860,60120,64280,64281.218.543
18 mar 20200,62520,66800,57880,63000,63002.035.490
17 mar 20200,57960,61000,52100,59320,59322.046.403
16 mar 20200,51300,53100,45000,52440,52443.165.791
13 mar 20200,60000,61000,52340,54980,54982.659.767
12 mar 20200,61900,62980,51000,51000,51005.768.253
11 mar 20200,74340,75980,64980,67000,67004.712.348
10 mar 20200,77800,83700,73800,73800,73803.306.555
09 mar 20200,77180,83400,76000,78480,78483.177.630
06 mar 20200,91320,91980,85000,87800,87803.946.513
05 mar 20200,98000,98800,92000,92480,92481.833.016
04 mar 20200,99180,99180,95880,97440,97441.694.994
03 mar 20201,00601,02500,98100,98500,98502.841.833
02 mar 20201,02801,03000,96400,99480,99482.565.152
28 feb 20200,95621,01800,95501,00151,00152.952.549
27 feb 20201,03401,03400,95721,00001,00003.790.508
26 feb 20200,95401,02950,95201,02951,02953.097.083
25 feb 20200,99161,00000,95840,97780,97782.669.161
24 feb 20201,02001,02000,98560,99440,99443.004.530
21 feb 20201,06051,07001,03451,03451,03452.394.303
20 feb 20201,07251,09001,05651,06301,06301.526.094
19 feb 20201,10151,10601,07301,07501,07501.932.436
18 feb 20201,11201,13851,09601,09601,09601.867.725
17 feb 20201,13501,13601,11201,12201,12201.043.577
14 feb 20201,16001,18201,12801,13301,13301.915.391
13 feb 20201,12701,17351,12101,16051,16053.197.601
*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