Datos Históricos Autohellas - OTOEL

OTOEL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 May 2020 3.51 -0.03 -0.71% 3.50 3.575 3.42 72,693
21 May 2020 3.535 -0.32 -8.3% 3.87 3.88 3.27 883,954
20 May 2020 3.855 -0.05 -1.15% 3.85 3.925 3.80 253,615
19 May 2020 3.90 -0.08 -1.89% 3.985 4.015 3.86 91,802
18 May 2020 3.975 0.08 2.05% 3.94 4.02 3.89 166,366
15 May 2020 3.895 0.00 0.0% 3.92 3.995 3.84 111,161
14 May 2020 3.895 -0.11 -2.63% 4.00 4.00 3.845 226,329
13 May 2020 4.00 -0.12 -2.91% 4.015 4.155 3.95 432,080
12 May 2020 4.12 0.07 1.73% 4.01 4.20 3.96 117,981
11 May 2020 4.05 -0.03 -0.74% 4.10 4.185 4.00 200,341
08 May 2020 4.08 0.09 2.26% 4.01 4.19 3.985 130,349
07 May 2020 3.99 0.10 2.57% 3.85 4.00 3.83 91,474
06 May 2020 3.89 -0.08 -1.89% 3.98 4.01 3.80 184,518
05 May 2020 3.965 -0.04 -0.88% 4.08 4.16 3.84 415,026
04 May 2020 4.00 -0.70 -14.8% 4.415 4.43 3.90 341,987
01 May 2020 4.695 0.00 +0.00% 4.745 4.84 4.60 0.00
30 Abr 2020 4.695 -0.03 -0.53% 4.745 4.84 4.60 161,560
29 Abr 2020 4.72 0.04 0.85% 4.62 4.73 4.60 52,291
28 Abr 2020 4.68 -0.15 -3.11% 4.74 4.84 4.58 158,772
27 Abr 2020 4.83 0.09 1.9% 4.79 4.89 4.71 224,751
24 Abr 2020 4.74 0.02 0.42% 4.65 4.79 4.615 62,231
23 Abr 2020 4.72 0.28 6.31% 4.45 4.935 4.45 256,803
22 Abr 2020 4.44 0.05 1.14% 4.35 4.47 4.30 74,352
21 Abr 2020 4.39 -0.13 -2.77% 4.48 4.60 4.21 133,209
20 Abr 2020 4.515 0.00 +0.00% 4.35 4.525 4.35 0.00
17 Abr 2020 4.515 0.00 +0.00% 4.35 4.525 4.35 0.00
16 Abr 2020 4.515 0.15 3.56% 4.35 4.525 4.35 79,703
15 Abr 2020 4.36 0.11 2.59% 4.32 4.565 4.26 191,096
14 Abr 2020 4.25 0.09 2.16% 4.15 4.30 4.15 116,894
13 Abr 2020 4.16 0.00 +0.00% 4.275 4.37 4.07 0.00
10 Abr 2020 4.16 0.00 +0.00% 4.275 4.37 4.07 0.00
09 Abr 2020 4.16 -0.12 -2.8% 4.275 4.37 4.07 131,805
08 Abr 2020 4.28 0.00 0.0% 4.205 4.285 4.17 119,278
07 Abr 2020 4.28 0.17 4.01% 4.20 4.35 4.135 182,830
06 Abr 2020 4.115 0.24 6.06% 4.00 4.13 3.92 184,001
03 Abr 2020 3.88 0.09 2.24% 3.74 3.92 3.74 47,046
02 Abr 2020 3.795 -0.11 -2.69% 3.95 4.00 3.70 74,343
01 Abr 2020 3.90 -0.18 -4.41% 3.985 4.005 3.78 128,656
31 Mar 2020 4.08 0.01 0.25% 4.11 4.35 4.00 104,074
30 Mar 2020 4.07 0.00 0.0% 4.07 4.17 4.00 93,282
27 Mar 2020 4.07 -0.06 -1.45% 4.08 4.26 3.90 86,794
26 Mar 2020 4.13 0.11 2.74% 4.00 4.19 3.97 105,837
25 Mar 2020 4.02 0.00 +0.00% 4.06 4.21 3.96 0.00
24 Mar 2020 4.02 -0.05 -1.23% 4.06 4.21 3.96 200,082
23 Mar 2020 4.07 -0.51 -11.14% 4.38 4.56 4.04 34,915
20 Mar 2020 4.58 0.00 +0.00% 3.90 4.60 3.81 0.00
20 Mar 2020 4.58 0.70 18.04% 3.90 4.60 3.81 166,562
19 Mar 2020 3.88 -0.09 -2.27% 3.95 4.19 3.73 77,002
18 Mar 2020 3.97 -0.13 -3.17% 3.70 4.15 3.70 26,884
17 Mar 2020 4.10 0.22 5.67% 3.96 4.14 3.72 57,182
16 Mar 2020 3.88 -0.79 -16.92% 4.32 4.34 3.88 43,723
13 Mar 2020 4.67 0.13 2.86% 4.60 4.85 4.53 65,704
12 Mar 2020 4.54 -0.36 -7.35% 4.65 4.77 4.48 56,904
11 Mar 2020 4.90 -0.28 -5.41% 5.00 5.12 4.80 26,535
10 Mar 2020 5.18 0.30 6.15% 4.90 5.36 4.90 96,974
09 Mar 2020 4.88 -1.00 -17.01% 5.50 5.50 4.84 105,596
06 Mar 2020 5.88 -0.12 -2.0% 5.80 5.88 5.64 109,022
05 Mar 2020 6.00 -0.78 -11.5% 6.68 6.78 5.80 147,849
04 Mar 2020 6.78 -0.02 -0.29% 6.80 7.00 6.64 93,008
03 Mar 2020 6.80 0.30 4.62% 6.60 6.88 6.50 279,761
02 Mar 2020 6.50 0.00 +0.00% 6.30 6.58 6.00 0.00
28 Feb 2020 6.50 -0.14 -2.11% 6.30 6.58 6.00 216,374
27 Feb 2020 6.64 -0.34 -4.87% 6.80 6.98 6.30 130,903
26 Feb 2020 6.98 -0.32 -4.38% 7.10 7.24 6.70 153,693
25 Feb 2020 7.30 0.00 0.0% 7.20 7.36 6.96 134,796
Su Consulta Reciente
ASE
OTOEL
Autohellas
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200525 11:21:09