(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 | | 2018-02-09 | 00:00:00 | 229,10 | 229,40 | 225,30 | 226,60 | 12.571.416 | | 2018-02-12 | 00:00:00 | 229,90 | 234,00 | 228,60 | 232,30 | 13.115.622 | | 2018-02-13 | 00:00:00 | 232,60 | 236,20 | 232,20 | 232,40 | 13.113.873 | | 2018-02-14 | 00:00:00 | 234,70 | 240,90 | 234,70 | 239,40 | 31.078.706 | | 2018-02-15 | 00:00:00 | 244,10 | 251,70 | 244,10 | 246,70 | 20.673.287 | | 2018-02-16 | 00:00:00 | 248,30 | 249,10 | 243,20 | 246,40 | 12.151.780 | | 2018-02-19 | 00:00:00 | 246,10 | 249,50 | 246,00 | 247,50 | 8.353.422 | | 2018-02-20 | 00:00:00 | 248,40 | 248,80 | 246,70 | 248,80 | 7.130.608 | | 2018-02-21 | 00:00:00 | 248,50 | 253,40 | 246,20 | 252,70 | 11.407.232 | | 2018-02-22 | 00:00:00 | 251,90 | 253,50 | 250,00 | 252,50 | 10.955.646 | | 2018-02-23 | 00:00:00 | 253,00 | 256,50 | 251,40 | 254,10 | 14.162.323 | | 2018-02-26 | 00:00:00 | 255,60 | 257,80 | 254,20 | 254,80 | 11.817.281 | | 2018-02-27 | 00:00:00 | 256,90 | 258,50 | 256,00 | 257,80 | 12.271.033 | | 2018-02-28 | 00:00:00 | 255,50 | 258,00 | 255,30 | 255,30 | 11.921.917 | | 2018-03-01 | 00:00:00 | 255,20 | 256,20 | 253,50 | 254,80 | 12.540.343 | | 2018-03-02 | 00:00:00 | 251,90 | 253,30 | 246,00 | 246,00 | 14.949.746 | | 2018-03-05 | 00:00:00 | 246,00 | 250,20 | 245,50 | 249,20 | 13.250.201 | | 2018-03-06 | 00:00:00 | 252,00 | 256,60 | 252,00 | 253,00 | 11.996.786 | | 2018-03-07 | 00:00:00 | 252,60 | 254,50 | 251,30 | 254,00 | 11.278.019 | | 2018-03-08 | 00:00:00 | 254,00 | 255,20 | 251,90 | 254,00 | 6.326.876 | | 2018-03-09 | 00:00:00 | 254,50 | 257,00 | 253,90 | 256,50 | 9.303.180 | | 2018-03-12 | 00:00:00 | 257,80 | 259,60 | 255,90 | 257,10 | 6.479.026 | | 2018-03-13 | 00:00:00 | 257,80 | 258,00 | 255,50 | 255,70 | 11.221.024 | | 2018-03-14 | 00:00:00 | 255,80 | 256,40 | 249,00 | 250,90 | 16.965.498 | | 2018-03-15 | 00:00:00 | 254,60 | 256,00 | 250,00 | 253,00 | 18.464.435 | | 2018-03-16 | 00:00:00 | 253,20 | 253,20 | 247,60 | 249,00 | 32.211.917 | | 2018-03-19 | 00:00:00 | 249,30 | 249,30 | 241,60 | 242,80 | 19.420.468 | | 2018-03-20 | 00:00:00 | 244,70 | 248,20 | 243,90 | 247,50 | 12.161.682 | | 2018-03-21 | 00:00:00 | 248,00 | 248,40 | 244,20 | 244,60 | 11.337.235 | | 2018-03-22 | 00:00:00 | 243,60 | 251,50 | 243,60 | 246,90 | 17.123.436 | | 2018-03-23 | 00:00:00 | 244,20 | 245,80 | 237,20 | 239,00 | 15.357.550 | | 2018-03-26 | 00:00:00 | 240,10 | 242,90 | 238,70 | 239,80 | 9.659.945 | | 2018-03-27 | 00:00:00 | 243,70 | 245,60 | 241,30 | 242,20 | 9.755.641 | | 2018-03-28 | 00:00:00 | 238,60 | 238,60 | 233,20 | 237,10 | 22.888.753 | | 2018-03-29 | 00:00:00 | 238,20 | 242,90 | 237,20 | 239,30 | 15.442.333 | | 2018-04-03 | 00:00:00 | 236,80 | 241,20 | 236,10 | 239,80 | 14.598.769 | | 2018-04-04 | 00:00:00 | 239,20 | 239,90 | 230,50 | 234,20 | 16.917.103 | | 2018-04-05 | 00:00:00 | 235,50 | 236,10 | 233,30 | 235,20 | 17.118.871 | | 2018-04-06 | 00:00:00 | 234,20 | 237,10 | 233,10 | 235,30 | 12.435.131 | | 2018-04-09 | 00:00:00 | 237,20 | 237,20 | 232,20 | 234,50 | 12.401.596 | | 2018-04-10 | 00:00:00 | 236,00 | 238,20 | 235,50 | 237,90 | 9.754.052 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
