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

MCE - MCE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 lug 20191,15501,15551,10601,11451,11451.419.836
25 lug 20191,15651,16951,12401,14851,14851.399.778
24 lug 20191,13251,15001,11551,14951,14951.793.437
23 lug 20191,11501,15001,10901,11501,11502.392.258
22 lug 20191,08851,12001,07501,11501,11501.778.417
19 lug 20191,11401,11401,06151,07001,07001.173.791
18 lug 20191,10001,12101,08801,10001,10002.531.523
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
*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