Datos Históricos OI ON - OIBR3

OIBR3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Nov 2019 1.01 0.04 4.12% 0.98 1.03 0.97 167,581,300
11 Nov 2019 0.97 0.00 0.0% 0.98 0.99 0.95 97,420,500
08 Nov 2019 0.97 -0.02 -2.02% 0.99 1.04 0.97 166,689,000
07 Nov 2019 0.99 0.04 4.21% 0.96 1.01 0.96 138,720,800
06 Nov 2019 0.95 0.01 1.06% 0.95 1.02 0.94 171,228,500
05 Nov 2019 0.94 -0.02 -2.08% 0.97 0.98 0.93 94,563,500
04 Nov 2019 0.96 0.00 +0.00% 0.97 0.98 0.95 0
04 Nov 2019 0.96 0.00 0.0% 0.97 0.98 0.95 37,788,400
01 Nov 2019 0.96 0.01 1.05% 0.95 0.96 0.93 78,120,600
31 Oct 2019 0.95 0.01 1.06% 0.94 0.97 0.93 76,762,300
30 Oct 2019 0.94 0.01 1.08% 0.94 0.95 0.93 37,756,100
29 Oct 2019 0.93 0.03 3.33% 0.90 0.97 0.89 98,165,600
28 Oct 2019 0.90 -0.03 -3.23% 0.92 0.92 0.90 51,520,400
25 Oct 2019 0.93 0.00 0.0% 0.92 0.93 0.92 23,194,200
24 Oct 2019 0.93 -0.02 -2.11% 0.94 0.95 0.92 34,491,200
23 Oct 2019 0.95 0.00 0.0% 0.95 0.95 0.93 45,859,900
22 Oct 2019 0.95 0.01 1.06% 0.95 0.96 0.94 60,739,100
21 Oct 2019 0.94 0.00 +0.00% 0.98 0.99 0.94 0
21 Oct 2019 0.94 -0.03 -3.09% 0.98 0.99 0.94 54,590,000
18 Oct 2019 0.97 -0.01 -1.02% 0.98 0.99 0.96 52,235,100
17 Oct 2019 0.98 0.06 6.52% 0.93 0.99 0.92 150,124,700
16 Oct 2019 0.92 -0.01 -1.08% 0.93 0.93 0.91 47,377,300
15 Oct 2019 0.93 -0.02 -2.11% 0.94 0.95 0.92 30,837,200
14 Oct 2019 0.95 0.00 0.0% 0.95 0.95 0.92 38,298,500
11 Oct 2019 0.95 0.02 2.15% 0.93 0.96 0.93 34,302,100
10 Oct 2019 0.93 -0.04 -4.12% 0.98 0.99 0.93 94,509,700
09 Oct 2019 0.97 0.00 0.0% 0.97 0.98 0.95 52,637,100
08 Oct 2019 0.97 0.03 3.19% 0.96 0.98 0.94 66,456,600
07 Oct 2019 0.94 -0.01 -1.05% 0.96 1.00 0.94 102,718,200
04 Oct 2019 0.95 -0.02 -2.06% 0.99 1.01 0.94 162,063,500
03 Oct 2019 0.97 0.06 6.59% 0.89 0.97 0.86 158,022,900
02 Oct 2019 0.91 -0.04 -4.21% 0.93 0.94 0.89 183,071,900
01 Oct 2019 0.95 0.00 0.0% 0.95 0.96 0.94 51,478,100
30 Sep 2019 0.95 -0.02 -2.06% 0.97 0.98 0.93 89,518,400
27 Sep 2019 0.97 0.03 3.19% 0.93 1.01 0.92 156,919,600
26 Sep 2019 0.94 -0.04 -4.08% 0.95 0.96 0.92 131,613,700
25 Sep 2019 0.98 -0.06 -5.77% 1.02 1.03 0.92 254,494,500
24 Sep 2019 1.04 -0.02 -1.89% 1.04 1.05 1.03 90,247,000
23 Sep 2019 1.06 0.02 1.92% 1.05 1.07 1.04 65,712,200
20 Sep 2019 1.04 -0.03 -2.8% 1.08 1.08 1.03 109,183,000
19 Sep 2019 1.07 0.00 0.0% 1.10 1.11 1.05 145,888,400
18 Sep 2019 1.07 -0.01 -0.93% 1.09 1.13 1.06 159,052,700
17 Sep 2019 1.08 0.01 0.93% 1.03 1.09 1.01 147,872,400
16 Sep 2019 1.07 0.02 1.9% 1.09 1.16 1.04 281,105,400
13 Sep 2019 1.05 -0.12 -10.26% 1.11 1.13 1.01 290,182,400
12 Sep 2019 1.17 -0.04 -3.31% 1.27 1.27 1.16 308,875,700
11 Sep 2019 1.21 -0.03 -2.42% 1.29 1.30 1.19 274,129,900
10 Sep 2019 1.24 0.03 2.48% 1.25 1.29 1.20 310,252,400
09 Sep 2019 1.21 0.03 2.54% 1.20 1.24 1.18 150,803,000
06 Sep 2019 1.18 0.01 0.85% 1.16 1.22 1.11 165,784,400
05 Sep 2019 1.17 -0.03 -2.5% 1.21 1.22 1.14 144,727,200
04 Sep 2019 1.20 -0.01 -0.83% 1.25 1.26 1.19 214,001,100
03 Sep 2019 1.21 0.06 5.22% 1.18 1.25 1.16 309,509,200
02 Sep 2019 1.15 -0.04 -3.36% 1.24 1.30 1.12 262,531,200
30 Ago 2019 1.19 0.21 21.43% 1.02 1.20 0.98 395,117,000
29 Ago 2019 0.98 0.16 19.51% 0.87 1.01 0.86 303,070,300
28 Ago 2019 0.82 0.06 7.89% 0.88 0.90 0.81 197,806,300
27 Ago 2019 0.76 0.02 2.7% 0.77 0.78 0.74 72,002,600
26 Ago 2019 0.74 -0.06 -7.5% 0.81 0.81 0.73 93,587,800
23 Ago 2019 0.80 -0.03 -3.61% 0.84 0.85 0.78 107,448,500
22 Ago 2019 0.83 0.06 7.79% 0.79 0.87 0.78 222,339,400
21 Ago 2019 0.77 0.04 5.48% 0.79 0.83 0.74 271,444,300
20 Ago 2019 0.73 -0.27 -27.0% 0.97 0.97 0.71 361,782,400
19 Ago 2019 1.00 -0.09 -8.26% 1.12 1.18 1.00 207,990,900
16 Ago 2019 1.09 -0.10 -8.4% 1.06 1.13 0.97 369,479,700
15 Ago 2019 1.19 -0.26 -17.93% 1.42 1.44 1.07 385,046,300
Su Consulta Reciente
BOV
OIBR3
OI ON
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:20191113 00:17:05