(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 | | 2017-11-07 | 00:00:00 | 193,60 | 193,60 | 189,60 | 190,00 | 11.146.647 | | 2017-12-13 | 00:00:00 | 200,30 | 202,30 | 200,00 | 201,60 | 9.762.884 | | 2017-12-14 | 00:00:00 | 202,00 | 203,90 | 201,50 | 201,60 | 7.738.676 | | 2017-12-15 | 00:00:00 | 201,50 | 203,50 | 198,90 | 203,40 | 13.442.294 | | 2017-12-18 | 00:00:00 | 204,10 | 215,40 | 203,90 | 213,10 | 22.736.036 | | 2017-12-19 | 00:00:00 | 217,00 | 224,00 | 217,00 | 218,80 | 33.246.417 | | 2017-12-20 | 00:00:00 | 219,60 | 223,00 | 219,40 | 221,30 | 13.668.320 | | 2017-12-21 | 00:00:00 | 221,40 | 226,20 | 219,90 | 224,10 | 16.695.959 | | 2017-12-22 | 00:00:00 | 223,80 | 225,40 | 221,20 | 222,30 | 5.207.847 | | 2017-12-27 | 00:00:00 | 223,10 | 229,40 | 221,40 | 227,80 | 10.136.205 | | 2017-12-28 | 00:00:00 | 229,30 | 230,50 | 224,50 | 224,90 | 8.481.058 | | 2017-12-29 | 00:00:00 | 226,20 | 231,70 | 226,00 | 231,70 | 6.555.100 | | 2018-01-02 | 00:00:00 | 231,70 | 232,30 | 226,90 | 228,80 | 12.614.166 | | 2018-01-03 | 00:00:00 | 227,20 | 227,50 | 225,00 | 226,40 | 10.252.902 | | 2018-01-04 | 00:00:00 | 226,90 | 228,00 | 224,40 | 225,40 | 10.148.241 | | 2018-01-05 | 00:00:00 | 225,20 | 226,70 | 224,20 | 225,50 | 7.487.079 | | 2018-01-08 | 00:00:00 | 225,70 | 226,20 | 224,60 | 225,20 | 7.711.925 | | 2018-01-09 | 00:00:00 | 225,50 | 228,20 | 224,90 | 227,20 | 12.159.924 | | 2018-01-10 | 00:00:00 | 226,00 | 226,80 | 224,00 | 226,00 | 11.875.269 | | 2018-01-11 | 00:00:00 | 226,00 | 227,70 | 222,70 | 225,30 | 14.533.399 | | 2018-01-12 | 00:00:00 | 225,50 | 229,00 | 225,50 | 228,80 | 23.550.242 | | 2018-01-15 | 00:00:00 | 229,70 | 231,30 | 228,20 | 229,80 | 6.175.150 | | 2018-01-16 | 00:00:00 | 230,40 | 234,40 | 229,80 | 233,70 | 9.979.566 | | 2018-01-17 | 00:00:00 | 235,00 | 235,60 | 232,60 | 234,80 | 13.976.955 | | 2018-01-18 | 00:00:00 | 234,40 | 236,50 | 232,40 | 236,50 | 23.992.552 | | 2018-01-19 | 00:00:00 | 236,10 | 237,50 | 234,40 | 237,50 | 9.863.574 | | 2018-01-22 | 00:00:00 | 237,20 | 239,20 | 235,70 | 236,50 | 9.191.789 | | 2018-01-23 | 00:00:00 | 238,00 | 242,00 | 236,30 | 237,10 | 19.098.205 | | 2018-01-24 | 00:00:00 | 238,00 | 241,80 | 238,00 | 238,90 | 13.790.211 | | 2018-01-25 | 00:00:00 | 239,10 | 241,80 | 238,00 | 240,40 | 16.985.760 | | 2018-01-26 | 00:00:00 | 240,40 | 242,00 | 239,10 | 240,30 | 10.330.923 | | 2018-01-29 | 00:00:00 | 240,00 | 240,70 | 235,70 | 236,40 | 12.037.466 | | 2018-01-30 | 00:00:00 | 234,50 | 236,30 | 231,90 | 232,90 | 16.271.198 | | 2018-01-31 | 00:00:00 | 233,80 | 234,80 | 232,00 | 233,80 | 11.106.263 | | 2018-02-01 | 00:00:00 | 234,60 | 237,00 | 234,60 | 236,80 | 9.317.556 | | 2018-02-02 | 00:00:00 | 236,10 | 236,20 | 231,00 | 234,00 | 12.820.727 | | 2018-02-05 | 00:00:00 | 231,30 | 231,30 | 226,30 | 227,90 | 11.757.461 | | 2018-02-06 | 00:00:00 | 219,90 | 226,80 | 218,80 | 222,70 | 31.580.161 | | 2018-02-07 | 00:00:00 | 226,00 | 236,40 | 224,60 | 234,80 | 17.834.889 | | 2018-02-08 | 00:00:00 | 232,90 | 236,20 | 229,50 | 229,70 | 13.716.860 | | 2018-02-09 | 00:00:00 | 229,10 | 229,40 | 225,30 | 226,60 | 12.571.416 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
