(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-07-17 | 00:00:00 | 193,90 | 198,20 | 193,90 | 197,40 | 7.376.729 | | 2017-07-18 | 00:00:00 | 199,00 | 199,00 | 194,30 | 195,20 | 8.820.113 | | 2017-07-19 | 00:00:00 | 195,90 | 199,70 | 194,60 | 198,20 | 9.442.795 | | 2017-07-20 | 00:00:00 | 197,90 | 201,30 | 197,90 | 200,90 | 8.110.851 | | 2017-07-21 | 00:00:00 | 200,60 | 202,00 | 199,10 | 199,70 | 7.958.458 | | 2017-07-24 | 00:00:00 | 193,90 | 199,60 | 193,90 | 195,00 | 13.541.021 | | 2017-07-25 | 00:00:00 | 193,30 | 197,80 | 193,30 | 194,10 | 8.127.877 | | 2017-07-26 | 00:00:00 | 194,00 | 197,90 | 193,30 | 197,30 | 8.611.510 | | 2017-07-27 | 00:00:00 | 196,90 | 199,00 | 196,20 | 196,90 | 7.370.441 | | 2017-07-28 | 00:00:00 | 196,00 | 197,40 | 194,20 | 194,80 | 11.838.723 | | 2017-07-31 | 00:00:00 | 194,90 | 197,30 | 194,60 | 196,50 | 16.972.762 | | 2017-08-01 | 00:00:00 | 195,80 | 198,00 | 194,70 | 197,40 | 7.750.791 | | 2017-08-02 | 00:00:00 | 198,30 | 203,20 | 196,80 | 203,00 | 12.158.019 | | 2017-08-03 | 00:00:00 | 203,40 | 205,20 | 202,00 | 205,00 | 10.928.706 | | 2017-08-04 | 00:00:00 | 204,50 | 206,40 | 204,00 | 204,80 | 6.595.745 | | 2017-08-07 | 00:00:00 | 205,40 | 207,80 | 203,40 | 206,60 | 7.300.308 | | 2017-08-08 | 00:00:00 | 206,70 | 207,70 | 205,69 | 206,40 | 4.929.595 | | 2017-08-09 | 00:00:00 | 204,40 | 205,00 | 202,70 | 204,00 | 5.843.461 | | 2017-08-10 | 00:00:00 | 203,10 | 204,30 | 200,80 | 201,50 | 7.316.025 | | 2017-08-11 | 00:00:00 | 201,80 | 208,00 | 195,10 | 195,30 | 10.615.332 | | 2017-08-14 | 00:00:00 | 196,40 | 198,90 | 196,00 | 197,50 | 8.395.458 | | 2017-08-15 | 00:00:00 | 198,90 | 202,90 | 198,30 | 202,00 | 9.814.142 | | 2017-08-16 | 00:00:00 | 203,40 | 210,70 | 203,40 | 208,70 | 12.502.614 | | 2017-08-17 | 00:00:00 | 208,40 | 209,70 | 205,60 | 206,30 | 7.449.432 | | 2017-08-18 | 00:00:00 | 203,80 | 204,70 | 202,60 | 203,70 | 8.479.715 | | 2017-08-21 | 00:00:00 | 203,70 | 204,60 | 203,00 | 203,40 | 5.674.760 | | 2017-08-22 | 00:00:00 | 205,40 | 207,00 | 204,90 | 206,10 | 6.406.178 | | 2017-08-23 | 00:00:00 | 205,90 | 207,70 | 205,20 | 205,90 | 6.337.198 | | 2017-08-24 | 00:00:00 | 206,40 | 209,60 | 206,30 | 207,60 | 7.916.895 | | 2017-08-25 | 00:00:00 | 207,80 | 212,00 | 207,80 | 210,10 | 8.144.152 | | 2017-08-29 | 00:00:00 | 210,30 | 210,30 | 205,90 | 208,50 | 7.860.724 | | 2017-08-30 | 00:00:00 | 209,80 | 210,50 | 205,90 | 205,90 | 6.780.111 | | 2017-08-31 | 00:00:00 | 206,60 | 208,10 | 206,40 | 207,50 | 6.823.324 | | 2017-09-01 | 00:00:00 | 208,00 | 209,00 | 206,70 | 207,90 | 5.750.287 | | 2017-09-04 | 00:00:00 | 206,80 | 208,50 | 205,20 | 205,40 | 5.663.283 | | 2017-09-05 | 00:00:00 | 205,60 | 206,90 | 204,50 | 204,50 | 6.065.233 | | 2017-09-06 | 00:00:00 | 203,70 | 203,70 | 201,00 | 201,10 | 8.908.906 | | 2017-09-07 | 00:00:00 | 201,80 | 202,20 | 199,70 | 200,10 | 8.884.310 | | 2017-09-08 | 00:00:00 | 199,30 | 200,60 | 198,70 | 200,40 | 4.947.649 | | 2017-09-11 | 00:00:00 | 201,70 | 203,80 | 199,40 | 200,10 | 8.247.399 | | 2017-09-12 | 00:00:00 | 201,60 | 202,60 | 200,10 | 200,60 | 8.036.422 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
