(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 | | 2017-09-12 | 00:00:00 | 201,60 | 202,60 | 200,10 | 200,60 | 8.036.422 | | 2017-09-13 | 00:00:00 | 200,80 | 200,80 | 198,50 | 198,70 | 9.656.538 | | 2017-09-14 | 00:00:00 | 199,80 | 199,80 | 196,00 | 197,50 | 9.957.866 | | 2017-09-15 | 00:00:00 | 197,60 | 197,60 | 193,60 | 193,70 | 13.993.661 | | 2017-09-18 | 00:00:00 | 195,30 | 197,30 | 194,80 | 196,50 | 7.532.570 | | 2017-09-19 | 00:00:00 | 196,10 | 196,90 | 195,20 | 196,50 | 5.979.410 | | 2017-09-20 | 00:00:00 | 197,10 | 199,70 | 196,10 | 197,60 | 9.686.341 | | 2017-09-21 | 00:00:00 | 194,10 | 195,70 | 192,90 | 193,10 | 9.128.389 | | 2017-09-22 | 00:00:00 | 193,20 | 195,50 | 192,20 | 195,20 | 6.812.277 | | 2017-09-25 | 00:00:00 | 194,70 | 194,70 | 192,66 | 192,80 | 3.629.340 | | 2017-09-26 | 00:00:00 | 192,60 | 193,81 | 191,10 | 191,60 | 7.844.848 | | 2017-09-27 | 00:00:00 | 191,90 | 193,50 | 191,10 | 192,00 | 7.436.372 | | 2017-09-28 | 00:00:00 | 191,90 | 192,10 | 189,50 | 191,00 | 12.808.111 | | 2017-09-29 | 00:00:00 | 191,80 | 194,39 | 190,70 | 194,20 | 8.409.226 | | 2017-10-02 | 00:00:00 | 193,90 | 194,40 | 192,90 | 193,10 | 14.224.764 | | 2017-10-03 | 00:00:00 | 192,50 | 194,00 | 192,06 | 193,20 | 6.551.114 | | 2017-10-04 | 00:00:00 | 193,00 | 194,30 | 191,30 | 192,50 | 6.747.822 | | 2017-10-05 | 00:00:00 | 192,40 | 193,90 | 192,32 | 193,40 | 5.915.880 | | 2017-10-06 | 00:00:00 | 194,70 | 199,14 | 193,39 | 196,20 | 9.008.644 | | 2017-10-09 | 00:00:00 | 195,40 | 196,20 | 194,60 | 194,90 | 11.885.227 | | 2017-10-10 | 00:00:00 | 195,00 | 195,90 | 194,20 | 194,80 | 5.833.886 | | 2017-10-11 | 00:00:00 | 195,80 | 197,30 | 194,80 | 196,30 | 8.222.298 | | 2017-10-12 | 00:00:00 | 196,20 | 200,10 | 196,20 | 199,60 | 7.324.203 | | 2017-10-13 | 00:00:00 | 198,60 | 202,10 | 197,90 | 200,90 | 8.599.718 | | 2017-10-16 | 00:00:00 | 200,40 | 202,30 | 200,40 | 200,90 | 8.388.953 | | 2017-10-17 | 00:00:00 | 201,10 | 201,70 | 198,20 | 198,20 | 6.598.542 | | 2017-10-18 | 00:00:00 | 199,50 | 200,00 | 198,10 | 198,70 | 5.497.763 | | 2017-10-19 | 00:00:00 | 198,80 | 198,90 | 196,10 | 196,70 | 11.364.539 | | 2017-10-20 | 00:00:00 | 197,20 | 198,00 | 196,70 | 197,20 | 5.519.012 | | 2017-10-23 | 00:00:00 | 196,00 | 196,90 | 194,90 | 195,30 | 3.828.189 | | 2017-10-24 | 00:00:00 | 194,50 | 195,10 | 193,90 | 194,90 | 6.114.533 | | 2017-10-25 | 00:00:00 | 195,10 | 195,60 | 189,87 | 190,40 | 7.936.683 | | 2017-10-26 | 00:00:00 | 190,40 | 191,20 | 185,50 | 188,10 | 13.375.032 | | 2017-10-27 | 00:00:00 | 189,30 | 189,60 | 186,90 | 188,50 | 8.915.784 | | 2017-10-30 | 00:00:00 | 188,70 | 188,70 | 186,80 | 188,00 | 7.226.297 | | 2017-10-31 | 00:00:00 | 188,60 | 191,20 | 187,00 | 191,00 | 11.404.243 | | 2017-11-01 | 00:00:00 | 191,40 | 193,70 | 191,00 | 191,60 | 13.625.557 | | 2017-11-02 | 00:00:00 | 192,80 | 196,50 | 191,50 | 194,90 | 12.482.388 | | 2017-11-03 | 00:00:00 | 195,50 | 196,20 | 193,10 | 193,40 | 7.408.911 | | 2017-11-06 | 00:00:00 | 192,60 | 194,30 | 192,00 | 192,90 | 7.740.764 | | 2017-11-07 | 00:00:00 | 193,60 | 193,60 | 189,60 | 190,00 | 11.146.647 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
