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

MCE - MCE Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 sept. 20191,18501,18701,14201,16951,16952 455 968
19 sept. 20191,14551,22251,13801,17201,17206 047 927
18 sept. 20191,16401,17601,14001,14851,14852 337 777
17 sept. 20191,10001,17401,08551,16301,16306 937 146
16 sept. 20191,12651,12651,09501,09951,09951 292 592
13 sept. 20191,10751,13001,10751,11851,1185945 273
12 sept. 20191,11351,12901,09901,11951,11951 767 924
11 sept. 20191,13401,15001,09201,09801,09802 868 540
10 sept. 20191,10501,13451,09401,13351,13352 336 345
09 sept. 20191,10001,11951,10001,10501,1050841 181
06 sept. 20191,10001,11401,06801,09551,0955760 596
05 sept. 20191,08601,14651,07751,09651,09653 314 704
04 sept. 20191,06951,08001,05251,06651,0665896 109
03 sept. 20191,04951,06051,02701,04451,04451 026 225
02 sept. 20191,08201,08651,03001,04001,04001 889 661
30 août 20191,14701,15001,08201,08651,08651 622 693
29 août 20191,11901,15001,11701,13751,13753 846 705
28 août 20191,13001,14001,10301,11501,11501 591 444
27 août 20191,11901,14001,09101,13001,13001 242 693
26 août 20191,04751,12001,01801,11051,11052 675 079
23 août 20191,04001,06101,03301,04901,0490894 569
22 août 20191,01501,06851,01501,03551,03551 329 822
21 août 20191,04301,05801,01001,02151,0215752 454
20 août 20191,02951,03900,98601,02501,02501 739 550
19 août 20190,96901,03800,95401,01901,01902 656 873
16 août 20190,90300,94900,90200,93660,93661 757 109
15 août 20190,98760,98760,90900,91000,91002 157 122
14 août 20191,02951,03200,96100,97000,97002 304 229
13 août 20191,04801,04800,98641,02251,02252 615 141
12 août 20191,07501,07851,01501,02101,02101 928 386
09 août 20191,07801,08001,05701,06201,0620732 150
08 août 20191,09101,09201,05201,08201,08201 260 430
07 août 20191,08951,11901,06001,07451,07451 421 018
06 août 20191,06001,07901,05301,07001,07001 306 267
05 août 20191,07151,08951,05501,06201,06201 211 365
02 août 20191,09101,12451,06701,08401,08402 621 434
01 août 20191,16001,21901,11601,12451,12455 040 953
31 juil. 20191,14351,16001,11101,13501,13501 758 737
30 juil. 20191,14601,17301,11601,12651,12651 942 183
29 juil. 20191,11101,14901,08001,14551,14551 649 262
26 juil. 20191,15501,15551,10601,11451,11451 419 836
25 juil. 20191,15651,16951,12401,14851,14851 399 778
24 juil. 20191,13251,15001,11551,14951,14951 793 437
23 juil. 20191,11501,15001,10901,11501,11502 392 258
22 juil. 20191,08851,12001,07501,11501,11501 778 417
19 juil. 20191,11401,11401,06151,07001,07001 173 791
18 juil. 20191,10001,12101,08801,10001,10002 531 523
17 juil. 20191,13701,14501,10101,11001,11001 818 301
16 juil. 20191,14801,17401,13751,14001,14002 019 509
15 juil. 20191,14751,15001,11501,14351,14351 449 565
12 juil. 20191,14851,17651,14001,14351,14352 731 291
11 juil. 20191,15351,16451,12501,15001,15001 377 279
10 juil. 20191,15001,17901,13001,15301,15303 424 040
09 juil. 20191,14001,18751,10301,16001,16002 764 803
08 juil. 20191,15051,17001,10201,13501,13502 334 368
05 juil. 20191,25001,25001,13501,15001,15005 646 341
04 juil. 20191,13151,26401,12151,24001,24008 937 545
03 juil. 20191,09551,13401,09551,12401,12401 674 454
02 juil. 20191,12901,13801,08251,11051,11051 732 106
01 juil. 20191,13701,15801,10751,12201,12202 218 829
28 juin 20191,03001,12801,01901,12401,12406 949 099
27 juin 20190,98001,02800,97601,01801,01801 625 981
26 juin 20190,99181,01050,97300,97600,97601 178 260
25 juin 20191,01801,02650,98000,98020,98021 315 606
24 juin 20191,03001,05600,99541,00651,00653 071 780
21 juin 20190,97501,03400,97201,02651,02653 448 798
20 juin 20190,98560,99760,97300,98000,98001 220 768
19 juin 20190,99941,01800,97460,98360,98361 640 735
18 juin 20191,01001,02600,95500,98000,98003 443 343
17 juin 20191,03801,09300,99401,00501,00504 499 183
14 juin 20191,04101,04201,01251,01401,01401 269 081
13 juin 20191,05001,05201,02001,03001,03001 928 730
12 juin 20191,05001,05601,03501,05201,0520736 169
11 juin 20191,07501,08851,04801,05001,05001 456 564
10 juin 20191,04201,10951,04201,08401,08401 548 889
07 juin 20191,03001,07701,01551,05051,05051 469 785
06 juin 20191,06051,06051,02201,02701,0270829 154
05 juin 20191,05801,08001,03351,05651,05651 052 147
04 juin 20191,02001,07001,01351,03201,03201 247 157
03 juin 20191,06501,06501,01801,04051,04051 597 910
31 mai 20191,06351,07601,04201,06551,06551 401 078
30 mai 20191,07901,09001,06001,06451,06451 446 234
29 mai 20191,06001,07851,03501,06001,06001 418 540
28 mai 20191,10701,12651,06201,07001,07001 723 550
27 mai 20191,08201,13601,07501,11451,11452 078 037
24 mai 20191,07901,07901,03551,05401,05401 108 194
23 mai 20191,08901,09951,04501,06001,06002 784 254
22 mai 20191,11001,14201,09001,09301,09301 482 483
21 mai 20191,06501,12001,06501,10601,10602 463 126
20 mai 20191,14451,14501,06901,07501,07502 513 424
17 mai 20191,17001,17251,13001,13801,13801 843 017
16 mai 20191,16001,20801,13251,16001,16003 587 638
15 mai 20191,18551,21951,12201,13951,13955 043 223
14 mai 20191,07901,19901,06101,19801,19808 956 284
13 mai 20191,09401,09401,01001,01551,01551 660 317
10 mai 20191,04001,08501,03101,04351,04352 154 978
09 mai 20191,05951,07951,02001,02201,02201 726 383
08 mai 20191,04851,07701,03001,06151,06151 494 384
07 mai 20191,09501,10501,04851,04851,04851 764 070
06 mai 20191,07001,08301,03401,06901,06902 371 211
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages