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

MCE - MCE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 20191,07001,11001,05301,05751,05753.517.489
12 dic 20191,05351,07001,04501,06251,06252.076.982
11 dic 20191,03251,05901,02401,05751,05752.300.152
10 dic 20191,02951,04401,01501,03501,03501.707.523
09 dic 20191,01001,03601,00551,02901,02901.179.474
06 dic 20190,96721,00900,96301,00801,00801.016.340
05 dic 20190,98300,98800,95200,97540,97541.626.382
04 dic 20190,96600,99200,96440,97840,97841.194.164
03 dic 20190,99661,00950,94000,96400,96403.565.910
02 dic 20191,03301,04950,99240,99340,99342.552.462
29 nov 20191,01501,03501,01201,02301,02301.192.690
28 nov 20191,02301,03701,01201,02701,0270967.337
27 nov 20191,03801,04501,02501,03901,03901.060.863
26 nov 20191,05201,06001,02851,04201,04201.277.974
25 nov 20191,07501,07501,04101,05501,05501.101.368
22 nov 20191,02001,08001,00351,06101,06104.773.493
21 nov 20190,99621,02400,99621,01701,01701.093.575
20 nov 20191,00001,01000,99361,01001,0100833.664
19 nov 20191,00401,02400,99501,00801,00801.342.058
18 nov 20191,03551,03601,00101,00351,0035945.175
15 nov 20191,03501,04001,00151,02451,02451.887.722
14 nov 20191,02451,02450,99901,00551,0055746.888
13 nov 20190,98981,02800,96301,01251,01252.157.952
12 nov 20191,01701,03700,99301,00001,00002.145.362
11 nov 20190,99401,01550,98001,01551,01551.068.679
08 nov 20191,01401,02000,99500,99800,99801.432.767
07 nov 20191,01001,01400,99381,00701,0070834.015
06 nov 20191,00001,01500,99100,99100,99101.279.246
05 nov 20191,01601,02600,99301,00201,00201.277.099
04 nov 20191,01601,05201,01601,02001,02001.274.779
01 nov 20191,02001,03001,00351,01651,0165906.804
31 ott 20191,01001,03000,99001,03001,03001.471.326
30 ott 20191,00851,01400,97701,00001,00001.424.757
29 ott 20191,03001,03001,00001,01901,0190587.542
28 ott 20191,04501,04501,01251,02151,0215805.080
25 ott 20190,98501,02900,98361,01001,01001.815.334
24 ott 20191,00101,02650,97000,97720,97722.152.545
23 ott 20191,05001,07951,00251,00551,00553.225.037
22 ott 20191,11651,16901,01051,07301,07304.901.738
21 ott 20191,05101,08601,03001,07951,07951.462.690
18 ott 20191,07001,08651,05201,05801,05801.220.141
17 ott 20191,04101,09451,04101,08051,08052.102.118
16 ott 20191,02151,07901,01701,06201,06202.519.516
15 ott 20190,97801,03950,97701,02101,02102.316.462
14 ott 20190,96000,97020,94040,96580,96581.564.535
11 ott 20190,93000,96000,92820,95340,95342.219.014
10 ott 20190,92900,96300,92500,95000,95001.654.748
09 ott 20190,92600,95200,91560,93480,93481.338.869
08 ott 20190,94600,96000,92180,92840,92841.884.742
07 ott 20190,90940,94520,88200,94500,94503.714.362
04 ott 20190,91900,95000,90000,90700,90703.393.385
03 ott 20191,00001,01800,85040,91000,910020.093.778
02 ott 20191,06001,06001,02101,03651,03652.719.041
01 ott 20191,06401,09001,05101,05801,05803.073.961
30 set 20191,06301,08351,05501,05701,0570881.284
27 set 20191,07501,09101,05701,06801,0680981.839
26 set 20191,09351,10501,05501,06101,06103.080.158
25 set 20191,09001,09851,05451,07801,07803.079.343
24 set 20191,13101,15751,08301,09001,09002.443.666
23 set 20191,16201,17851,12801,13001,13001.220.585
20 set 20191,18501,18701,14201,16951,16952.475.568
19 set 20191,14551,22251,13801,17201,17206.047.927
18 set 20191,16401,17601,14001,14851,14852.337.777
17 set 20191,10001,17401,08551,16301,16306.937.146
16 set 20191,12651,12651,09501,09951,09951.292.592
13 set 20191,10751,13001,10751,11851,1185945.273
12 set 20191,11351,12901,09901,11951,11951.767.924
11 set 20191,13401,15001,09201,09801,09802.868.540
10 set 20191,10501,13451,09401,13351,13352.336.345
09 set 20191,10001,11951,10001,10501,1050841.181
06 set 20191,10001,11401,06801,09551,0955760.596
05 set 20191,08601,14651,07751,09651,09653.314.704
04 set 20191,06951,08001,05251,06651,0665896.109
03 set 20191,04951,06051,02701,04451,04451.026.225
02 set 20191,08201,08651,03001,04001,04001.889.661
30 ago 20191,14701,15001,08201,08651,08651.622.693
29 ago 20191,11901,15001,11701,13751,13753.846.705
28 ago 20191,13001,14001,10301,11501,11501.591.444
27 ago 20191,11901,14001,09101,13001,13001.242.693
26 ago 20191,04751,12001,01801,11051,11052.675.079
23 ago 20191,04001,06101,03301,04901,0490894.569
22 ago 20191,01501,06851,01501,03551,03551.329.822
21 ago 20191,04301,05801,01001,02151,0215752.454
20 ago 20191,02951,03900,98601,02501,02501.739.550
19 ago 20190,96901,03800,95401,01901,01902.656.873
16 ago 20190,90300,94900,90200,93660,93661.757.109
15 ago 20190,98760,98760,90900,91000,91002.157.122
14 ago 20191,02951,03200,96100,97000,97002.304.229
13 ago 20191,04801,04800,98641,02251,02252.615.141
12 ago 20191,07501,07851,01501,02101,02101.928.386
09 ago 20191,07801,08001,05701,06201,0620732.150
08 ago 20191,09101,09201,05201,08201,08201.260.430
07 ago 20191,08951,11901,06001,07451,07451.421.018
06 ago 20191,06001,07901,05301,07001,07001.306.267
05 ago 20191,07151,08951,05501,06201,06201.211.365
02 ago 20191,09101,12451,06701,08401,08402.621.434
01 ago 20191,16001,21901,11601,12451,12455.040.953
31 lug 20191,14351,16001,11101,13501,13501.758.737
30 lug 20191,14601,17301,11601,12651,12651.942.183
29 lug 20191,11101,14901,08001,14551,14551.649.262
*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