(Login BolsaPT & Canal Forex) |
|
 OLD MUTUAL - [Ticker: OML.L] |     | | Última Trade | 211,700 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-06-20 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,700 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 185,000 x 106.000 - 200,000 x 500.000 | EPS | 0,00 | | Abertura | 213,100 | PER | 0,00% | | Máximo | 215,100 | Pagamento Dividendo | | | Mínimo | 211,700 | Data Ex-Dividendo | | | Fecho Anterior | 211,000 | Yield | | | Volume | 21.314.820 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para OML.L de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-19 | 00:00:00 | 193,90 | 194,00 | 190,47 | 191,00 | 7.392.178 | | 2017-05-22 | 00:00:00 | 191,30 | 192,50 | 189,40 | 190,40 | 7.612.242 | | 2017-05-23 | 00:00:00 | 190,10 | 193,60 | 189,70 | 192,80 | 14.251.934 | | 2017-05-24 | 00:00:00 | 193,60 | 195,90 | 192,80 | 195,10 | 13.227.466 | | 2017-05-25 | 00:00:00 | 200,00 | 200,00 | 193,90 | 195,20 | 6.205.662 | | 2017-05-26 | 00:00:00 | 195,10 | 197,10 | 194,10 | 196,60 | 6.922.516 | | 2017-05-30 | 00:00:00 | 195,40 | 195,40 | 191,30 | 191,30 | 10.267.801 | | 2017-05-31 | 00:00:00 | 191,30 | 193,90 | 187,77 | 188,20 | 20.266.472 | | 2017-06-01 | 00:00:00 | 188,70 | 190,70 | 188,00 | 190,70 | 10.251.633 | | 2017-06-02 | 00:00:00 | 192,70 | 197,30 | 191,30 | 197,00 | 14.219.357 | | 2017-06-05 | 00:00:00 | 197,10 | 202,90 | 197,00 | 201,50 | 22.669.641 | | 2017-06-06 | 00:00:00 | 200,90 | 201,00 | 194,70 | 197,70 | 16.125.881 | | 2017-06-07 | 00:00:00 | 196,50 | 198,70 | 195,90 | 197,80 | 10.025.472 | | 2017-06-08 | 00:00:00 | 198,60 | 198,90 | 195,50 | 196,00 | 8.803.773 | | 2017-06-09 | 00:00:00 | 195,00 | 198,10 | 194,30 | 197,20 | 7.340.259 | | 2017-06-12 | 00:00:00 | 196,10 | 198,70 | 194,50 | 197,90 | 6.225.510 | | 2017-06-13 | 00:00:00 | 198,70 | 199,78 | 197,20 | 199,20 | 9.856.392 | | 2017-06-14 | 00:00:00 | 200,70 | 206,23 | 199,80 | 204,70 | 16.047.797 | | 2017-06-15 | 00:00:00 | 204,40 | 204,63 | 199,50 | 201,20 | 12.508.766 | | 2017-06-16 | 00:00:00 | 201,40 | 202,80 | 200,30 | 201,90 | 21.096.705 | | 2017-06-19 | 00:00:00 | 203,50 | 203,63 | 198,50 | 201,30 | 856.327 | | 2017-06-20 | 00:00:00 | 201,30 | 202,00 | 198,50 | 198,50 | 455.783 | | 2017-06-21 | 00:00:00 | 198,00 | 199,30 | 196,35 | 196,40 | 811.575 | | 2017-06-22 | 00:00:00 | 196,80 | 196,60 | 193,20 | 194,20 | 2.082.214 | | 2017-06-23 | 00:00:00 | 193,90 | 199,13 | 193,60 | 198,40 | 246.905 | | 2017-06-26 | 00:00:00 | 199,00 | 200,00 | 198,30 | 199,05 | 697.635 | | 2017-06-27 | 00:00:00 | 198,00 | 198,50 | 196,10 | 197,20 | 60.404 | | 2017-06-28 | 00:00:00 | 196,80 | 198,00 | 195,00 | 197,10 | 280.302 | | 2017-06-29 | 00:00:00 | 197,80 | 199,10 | 195,00 | 195,90 | 238.586 | | 2017-06-30 | 00:00:00 | 195,70 | 196,70 | 192,50 | 193,40 | 683.316 | | 2017-07-03 | 00:00:00 | 193,20 | 194,50 | 191,80 | 194,40 | 9.651.856 | | 2017-07-04 | 00:00:00 | 193,60 | 196,30 | 193,50 | 195,20 | 5.963.967 | | 2017-07-05 | 00:00:00 | 195,40 | 196,70 | 190,50 | 191,80 | 8.980.568 | | 2017-07-06 | 00:00:00 | 191,60 | 192,60 | 190,40 | 191,60 | 11.940.424 | | 2017-07-07 | 00:00:00 | 191,80 | 191,80 | 187,20 | 191,70 | 9.173.230 | | 2017-07-10 | 00:00:00 | 192,30 | 192,50 | 189,40 | 191,40 | 6.960.436 | | 2017-07-11 | 00:00:00 | 191,70 | 191,70 | 188,30 | 189,30 | 7.585.151 | | 2017-07-12 | 00:00:00 | 189,40 | 193,00 | 189,20 | 192,80 | 8.041.303 | | 2017-07-13 | 00:00:00 | 193,40 | 195,80 | 192,90 | 194,20 | 9.082.259 | | 2017-07-14 | 00:00:00 | 194,60 | 196,20 | 193,40 | 194,00 | 8.392.918 | | 2017-07-17 | 00:00:00 | 193,90 | 198,20 | 193,90 | 197,40 | 7.376.729 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
