OHL.MC - Obrascón Huarte Lain, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20185.185.285.175.245.242,824,811
Jan 19, 20185.165.205.115.185.181,104,922
Jan 18, 20185.225.225.155.175.17731,201
Jan 17, 20185.205.225.155.185.18896,920
Jan 16, 20185.215.285.175.225.221,478,012
Jan 15, 20185.165.215.135.215.21978,587
Jan 12, 20185.205.235.135.155.151,206,762
Jan 11, 20185.235.265.145.215.211,834,565
Jan 10, 20185.095.305.065.225.223,238,089
Jan 09, 20185.235.385.035.055.054,099,612
Jan 08, 20185.155.315.085.215.212,266,268
Jan 05, 20185.275.295.095.125.122,144,006
Jan 04, 20185.155.365.145.255.253,447,627
Jan 03, 20185.135.275.085.125.122,004,922
Jan 02, 20184.985.154.955.155.151,338,626
Dec 29, 20175.065.104.924.984.981,152,391
Dec 28, 20175.055.155.035.105.101,097,714
Dec 27, 20174.955.054.895.055.05918,951
Dec 22, 20174.975.054.954.954.95748,738
Dec 21, 20175.145.145.055.055.051,043,503
Dec 20, 20175.105.165.045.145.141,189,486
Dec 19, 20175.085.145.065.075.071,192,812
Dec 18, 20175.105.195.035.115.111,708,627
Dec 15, 20174.915.194.895.145.142,412,178
Dec 14, 20174.854.954.844.924.921,333,427
Dec 13, 20174.904.994.864.864.861,003,587
Dec 12, 20174.974.974.904.924.92771,941
Dec 11, 20174.924.994.894.974.97944,261
Dec 08, 20174.894.954.864.924.92548,891
Dec 07, 20174.874.924.814.904.90831,942
Dec 06, 20174.874.894.824.864.86537,307
Dec 05, 20174.864.944.834.914.914,501,831
Dec 04, 20174.924.954.804.884.881,216,588
Dec 01, 20174.974.994.814.884.881,376,740
Nov 30, 20174.965.024.884.934.931,454,115
Nov 29, 20174.874.964.824.954.951,584,271
Nov 28, 20174.834.914.724.844.841,219,322
Nov 27, 20174.955.024.824.824.821,116,611
Nov 24, 20175.015.104.954.954.95911,672
Nov 23, 20175.035.084.934.994.991,253,739
Nov 22, 20175.065.224.985.035.031,930,558
Nov 21, 20175.175.255.065.075.071,386,363
Nov 20, 20175.235.315.175.225.222,206,274
Nov 17, 20175.175.255.145.235.231,525,300
Nov 16, 20175.125.205.065.175.171,455,023
Nov 15, 20174.965.134.885.105.101,897,283
Nov 14, 20174.965.174.835.015.012,646,201
Nov 13, 20175.145.144.995.055.051,150,843
Nov 10, 20175.105.225.085.095.091,561,292
Nov 09, 20175.215.255.075.135.131,581,400
Nov 08, 20175.175.275.105.235.232,196,800
Nov 07, 20175.135.235.065.205.203,627,117
Nov 06, 20174.935.124.925.115.112,537,561
Nov 03, 20174.995.094.804.924.923,253,685
Nov 02, 20174.864.994.834.974.971,708,174
Nov 01, 20174.855.044.824.874.872,234,506
Oct 31, 20174.894.954.824.824.823,998,351
Oct 30, 20174.915.084.824.854.852,657,090
Oct 27, 20174.895.044.664.754.753,683,376
Oct 26, 20175.005.154.654.924.927,311,824
Oct 25, 20175.255.454.815.005.007,926,838
Oct 24, 20175.165.295.105.265.264,319,806
Oct 23, 20174.995.244.975.165.165,406,351
Oct 20, 20174.655.044.654.964.965,932,863
Oct 19, 20174.694.884.604.654.656,125,978
Oct 18, 20174.605.114.354.864.8614,353,144
Oct 17, 20173.774.773.724.724.7240,404,087
Oct 16, 20173.023.323.003.283.284,424,696
Oct 13, 20173.023.102.952.962.961,799,301
Oct 12, 20173.123.123.013.033.03670,281
Oct 11, 20173.013.102.963.103.102,160,550
Oct 10, 20172.953.022.952.952.951,712,653
Oct 09, 20173.023.062.962.962.961,080,917
Oct 06, 20173.043.092.993.013.011,110,191
Oct 05, 20173.043.133.033.063.061,346,074
Oct 04, 20173.193.192.973.023.022,740,068
Oct 03, 20173.023.233.023.203.202,129,618
Oct 02, 20172.973.052.953.013.011,208,182
Sep 29, 20173.003.082.923.063.061,405,273
Sep 28, 20173.133.133.023.023.021,105,002
Sep 27, 20173.083.143.023.123.121,084,780
Sep 26, 20173.073.122.983.063.061,964,384
Sep 25, 20173.203.223.073.073.072,203,829
Sep 22, 20173.323.323.213.213.211,234,302
Sep 21, 20173.303.353.243.313.311,020,449
Sep 20, 20173.453.493.303.323.321,783,862
Sep 19, 20173.303.473.143.453.453,445,576
Sep 18, 20173.563.653.243.353.354,483,209
Sep 15, 20173.573.573.443.453.451,633,795
Sep 14, 20173.633.633.563.573.57569,269
Sep 13, 20173.633.643.573.623.62499,859
Sep 12, 20173.673.693.593.623.621,089,307
Sep 11, 20173.593.683.553.683.681,075,745
Sep 08, 20173.563.603.533.553.55560,759
Sep 07, 20173.583.593.523.563.56522,967
Sep 06, 20173.483.583.453.583.58696,547
Sep 05, 20173.543.603.483.503.50631,864
Sep 04, 20173.563.593.513.563.56650,529
Sep 01, 20173.603.663.553.623.62989,973
Aug 31, 20173.483.613.423.583.581,558,817
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...