(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 | | 2018-04-10 | 00:00:00 | 236,00 | 238,20 | 235,50 | 237,90 | 9.754.052 | | 2018-04-11 | 00:00:00 | 236,50 | 238,60 | 235,20 | 236,20 | 31.674.563 | | 2018-04-12 | 00:00:00 | 236,80 | 237,90 | 236,10 | 237,80 | 7.041.999 | | 2018-04-13 | 00:00:00 | 239,00 | 239,00 | 234,20 | 235,00 | 8.990.415 | | 2018-04-16 | 00:00:00 | 235,50 | 236,00 | 233,00 | 233,40 | 10.671.054 | | 2018-04-17 | 00:00:00 | 233,80 | 238,20 | 232,90 | 238,00 | 11.409.098 | | 2018-04-18 | 00:00:00 | 238,40 | 243,20 | 237,40 | 242,10 | 12.361.109 | | 2018-04-19 | 00:00:00 | 241,60 | 245,70 | 241,60 | 242,50 | 8.294.059 | | 2018-04-20 | 00:00:00 | 244,30 | 244,80 | 241,50 | 242,60 | 5.859.595 | | 2018-04-23 | 00:00:00 | 242,60 | 249,90 | 242,50 | 249,20 | 12.261.262 | | 2018-04-24 | 00:00:00 | 250,00 | 253,80 | 249,00 | 253,30 | 16.280.313 | | 2018-04-25 | 00:00:00 | 252,30 | 254,40 | 247,60 | 248,20 | 32.206.916 | | 2018-04-26 | 00:00:00 | 250,10 | 254,10 | 250,10 | 252,40 | 16.419.179 | | 2018-04-27 | 00:00:00 | 253,80 | 256,00 | 253,30 | 254,70 | 7.224.737 | | 2018-04-30 | 00:00:00 | 257,50 | 260,30 | 251,60 | 251,60 | 11.052.734 | | 2018-05-01 | 00:00:00 | 251,80 | 253,50 | 247,10 | 252,00 | 4.240.406 | | 2018-05-02 | 00:00:00 | 252,30 | 255,10 | 249,90 | 253,00 | 17.355.851 | | 2018-05-03 | 00:00:00 | 253,20 | 254,30 | 248,80 | 249,80 | 8.406.144 | | 2018-05-08 | 00:00:00 | 251,90 | 257,40 | 251,80 | 257,20 | 13.400.295 | | 2018-05-09 | 00:00:00 | 256,50 | 257,20 | 253,90 | 255,00 | 16.037.483 | | 2018-05-10 | 00:00:00 | 256,70 | 261,40 | 256,70 | 260,90 | 8.937.999 | | 2018-05-11 | 00:00:00 | 261,80 | 263,10 | 257,50 | 259,70 | 15.224.123 | | 2018-05-14 | 00:00:00 | 259,90 | 260,90 | 255,10 | 256,20 | 8.954.364 | | 2018-05-15 | 00:00:00 | 255,40 | 256,60 | 251,00 | 252,00 | 19.103.746 | | 2018-05-16 | 00:00:00 | 251,80 | 253,60 | 249,20 | 251,40 | 15.766.489 | | 2018-05-17 | 00:00:00 | 250,60 | 251,50 | 246,00 | 249,70 | 18.016.626 | | 2018-05-18 | 00:00:00 | 250,20 | 250,60 | 244,20 | 246,00 | 18.486.949 | | 2018-05-21 | 00:00:00 | 247,60 | 250,50 | 244,10 | 250,20 | 13.581.904 | | 2018-05-22 | 00:00:00 | 251,00 | 253,50 | 249,30 | 251,80 | 11.717.473 | | 2018-05-23 | 00:00:00 | 250,80 | 251,90 | 248,10 | 249,60 | 11.928.408 | | 2018-05-24 | 00:00:00 | 250,50 | 251,50 | 244,70 | 244,70 | 21.260.559 | | 2018-05-25 | 00:00:00 | 248,60 | 249,50 | 246,50 | 246,60 | 11.734.856 | | 2018-05-29 | 00:00:00 | 246,40 | 246,40 | 240,80 | 241,00 | 26.501.440 | | 2018-05-30 | 00:00:00 | 240,80 | 241,60 | 238,20 | 241,30 | 15.999.697 | | 2018-05-31 | 00:00:00 | 241,70 | 244,40 | 238,20 | 239,80 | 18.489.683 | | 2018-06-01 | 00:00:00 | 242,30 | 242,30 | 238,10 | 238,10 | 2.991.990 | | 2018-06-04 | 00:00:00 | 239,00 | 241,70 | 238,90 | 241,00 | 21.929.384 | | 2018-06-05 | 00:00:00 | 239,90 | 241,00 | 232,90 | 232,90 | 18.326.331 | | 2018-06-06 | 00:00:00 | 233,80 | 233,80 | 230,30 | 232,40 | 17.771.259 | | 2018-06-07 | 00:00:00 | 238,30 | 238,30 | 225,40 | 226,90 | 24.331.052 | | 2018-06-08 | 00:00:00 | 223,80 | 224,90 | 221,20 | 222,40 | 27.459.883 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
