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

MCE - MCE Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 20200,99161,00000,95840,97780,97782 669 161
24 févr. 20201,02001,02000,98560,99440,99443 004 530
21 févr. 20201,06051,07001,03451,03451,03452 394 303
20 févr. 20201,07251,09001,05651,06301,06301 526 094
19 févr. 20201,10151,10601,07301,07501,07501 932 436
18 févr. 20201,11201,13851,09601,09601,09601 867 725
17 févr. 20201,13501,13601,11201,12201,12201 043 577
14 févr. 20201,16001,18201,12801,13301,13301 915 391
13 févr. 20201,12701,17351,12101,16051,16053 197 601
12 févr. 20201,11501,14001,11451,12851,12852 142 790
11 févr. 20201,10701,12701,08601,11551,11552 207 731
10 févr. 20201,12351,13001,09051,09601,09602 953 516
07 févr. 20201,17901,18601,11601,13351,13353 706 384
06 févr. 20201,10401,18601,08051,16301,16305 900 430
05 févr. 20201,11801,17401,08101,08851,08855 722 022
04 févr. 20201,20501,24201,09401,11951,11959 458 597
03 févr. 20201,06901,08651,04651,07351,07352 244 085
31 janv. 20201,09301,11001,04651,05901,05904 498 190
30 janv. 20201,10001,13651,08201,08551,08554 058 252
29 janv. 20201,16301,17851,10501,10701,10703 492 609
28 janv. 20201,16001,18901,11351,15501,15505 308 328
27 janv. 20201,20251,24301,13201,14751,14755 070 043
24 janv. 20201,26201,30601,21101,22601,22604 574 001
23 janv. 20201,39801,41601,26301,26301,26307 537 308
22 janv. 20201,45551,49301,36601,39501,39505 290 909
21 janv. 20201,45901,52001,41501,49951,49954 318 932
20 janv. 20201,38351,48401,37451,47751,47755 156 629
17 janv. 20201,53001,56501,36401,38501,38507 579 168
16 janv. 20201,42001,60001,42001,50001,500013 608 661
15 janv. 20201,31451,41851,31201,40751,40756 691 754
14 janv. 20201,31901,36601,27351,35001,35005 873 242
13 janv. 20201,22901,31451,21301,30851,30856 888 776
10 janv. 20201,18101,23001,13801,20551,20555 139 445
09 janv. 20201,10301,21001,09001,16001,16009 056 501
08 janv. 20201,06801,12651,06051,09351,09353 576 704
07 janv. 20201,06201,07501,04651,06451,06451 756 179
06 janv. 20201,08051,08501,05501,06401,0640760 837
03 janv. 20201,10701,10701,06551,08651,08651 834 145
02 janv. 20201,06901,14201,06901,08301,08306 052 397
31 déc. 20191,05101,06001,04201,06001,06001 598 368
30 déc. 20191,03601,07951,03001,06201,06203 469 937
27 déc. 20191,03401,06801,02201,04701,04701 582 472
25 déc. 20191,04801,04801,04801,04801,0480-
24 déc. 20191,03301,06801,03301,04801,0480618 535
23 déc. 20191,00901,09251,00901,04351,04354 420 701
20 déc. 20191,00501,02300,99621,01151,01152 374 455
19 déc. 20191,01601,02701,00501,00951,00951 633 080
18 déc. 20191,01501,03501,00651,02001,02001 247 249
17 déc. 20191,03801,04651,01601,02101,02101 172 128
16 déc. 20191,05501,06001,03201,04801,0480761 536
13 déc. 20191,07001,11001,05301,05751,05753 517 489
12 déc. 20191,05351,07001,04501,06251,06252 076 982
11 déc. 20191,03251,05901,02401,05751,05752 300 152
10 déc. 20191,02951,04401,01501,03501,03501 707 523
09 déc. 20191,01001,03601,00551,02901,02901 179 474
06 déc. 20190,96721,00900,96301,00801,00801 016 340
05 déc. 20190,98300,98800,95200,97540,97541 626 382
04 déc. 20190,96600,99200,96440,97840,97841 194 164
03 déc. 20190,99661,00950,94000,96400,96403 565 910
02 déc. 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 oct. 20191,01001,03000,99001,03001,03001 471 326
30 oct. 20191,00851,01400,97701,00001,00001 424 757
29 oct. 20191,03001,03001,00001,01901,0190587 542
28 oct. 20191,04501,04501,01251,02151,0215805 080
25 oct. 20190,98501,02900,98361,01001,01001 815 334
24 oct. 20191,00101,02650,97000,97720,97722 152 545
23 oct. 20191,05001,07951,00251,00551,00553 225 037
22 oct. 20191,11651,16901,01051,07301,07304 901 738
21 oct. 20191,05101,08601,03001,07951,07951 462 690
18 oct. 20191,07001,08651,05201,05801,05801 220 141
17 oct. 20191,04101,09451,04101,08051,08052 102 118
16 oct. 20191,02151,07901,01701,06201,06202 519 516
15 oct. 20190,97801,03950,97701,02101,02102 316 462
14 oct. 20190,96000,97020,94040,96580,96581 564 535
11 oct. 20190,93000,96000,92820,95340,95342 219 014
10 oct. 20190,92900,96300,92500,95000,95001 654 748
09 oct. 20190,92600,95200,91560,93480,93481 338 869
08 oct. 20190,94600,96000,92180,92840,92841 884 742
07 oct. 20190,90940,94520,88200,94500,94503 714 362
*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