UK markets close in 3 hours 45 minutes

Obrascón Huarte Lain, S.A. (OHLA.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.3810-0.0060 (-1.55%)
As of 01:22PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.38600.39280.38080.38100.38101,128,510
17 Jun 20240.38860.39300.38520.38700.38702,187,320
14 Jun 20240.39960.39960.37960.38860.38865,067,772
13 Jun 20240.40840.40840.39520.39700.39703,222,393
12 Jun 20240.40000.41000.40000.40760.40761,449,094
11 Jun 20240.40500.40500.39800.40140.40141,550,096
10 Jun 20240.40100.40600.39520.40200.40202,268,525
07 Jun 20240.41260.41260.40300.40300.40302,035,951
06 Jun 20240.41200.41500.40720.40840.40842,446,502
05 Jun 20240.42220.43500.40740.41160.41167,532,041
04 Jun 20240.42760.42760.41100.41100.41103,877,955
03 Jun 20240.42300.43020.42100.42440.42443,013,916
31 May 20240.42940.43480.42080.42160.42163,354,562
30 May 20240.41560.43500.41500.43000.43005,443,401
29 May 20240.41360.42700.41200.41560.41564,477,511
28 May 20240.41180.41360.40640.41360.41362,862,536
27 May 20240.41320.41960.40700.40700.40703,486,595
24 May 20240.41840.42280.40600.42000.42005,239,843
23 May 20240.42160.43420.41820.42620.42627,722,098
22 May 20240.40880.43160.40700.42600.42606,631,271
21 May 20240.42000.42100.40060.41000.410010,907,098
20 May 20240.42480.44160.42020.42640.426410,098,537
17 May 20240.45200.45200.41520.42900.429023,544,095
16 May 20240.46000.47400.45700.46840.46849,573,960
15 May 20240.43800.45100.43060.45100.45104,624,669
14 May 20240.43000.44000.43000.43580.43584,336,993
13 May 20240.42300.43420.41800.43100.43104,470,978
10 May 20240.40860.42480.40860.42220.42225,267,415
09 May 20240.40000.40520.39500.40520.40523,249,090
08 May 20240.39100.40720.38880.40080.40088,063,352
07 May 20240.37060.39480.37000.38700.38707,810,644
06 May 20240.36380.37160.35660.36640.36644,413,824
03 May 20240.35400.36220.35280.35960.35964,439,457
02 May 20240.34080.35160.34080.35120.35123,456,225
30 Apr 20240.34280.34280.33400.33880.33883,157,818
29 Apr 20240.33320.34500.33060.34280.34285,681,479
26 Apr 20240.31500.32960.31500.32820.32827,855,046
25 Apr 20240.32060.32500.31340.31460.31467,189,193
24 Apr 20240.33120.33260.32060.32060.32064,358,431
23 Apr 20240.32680.33640.32500.33180.33182,687,272
22 Apr 20240.32520.33220.32400.32460.32462,185,940
19 Apr 20240.32540.32620.31980.32460.32462,396,170
18 Apr 20240.32760.32840.32300.32600.32601,590,484
17 Apr 20240.32100.32760.31720.32360.32362,812,726
16 Apr 20240.32840.32840.32040.32100.32102,818,044
15 Apr 20240.33640.33800.33020.33020.33021,833,403
12 Apr 20240.33680.34420.33400.34000.34003,598,575
11 Apr 20240.34000.34100.32660.32960.32964,461,927
10 Apr 20240.35100.35140.33840.34060.34063,185,398
09 Apr 20240.34800.35480.34240.34820.34823,161,876
08 Apr 20240.34880.35200.34420.34620.34622,731,782
05 Apr 20240.35600.35680.34800.34800.34804,711,429
04 Apr 20240.36060.36500.35700.36300.36304,397,919
03 Apr 20240.35800.35840.35240.35780.35782,821,486
02 Apr 20240.35480.36500.35200.35500.35506,518,394
28 Mar 20240.33780.35220.32840.35000.35006,707,911
27 Mar 20240.32860.33500.32820.33500.33503,618,420
26 Mar 20240.32800.33020.32100.32700.32705,041,715
25 Mar 20240.33800.35200.32900.33200.33206,993,692
22 Mar 20240.33400.33400.32540.32640.32642,683,922
21 Mar 20240.33320.33800.32400.33340.33345,503,699
20 Mar 20240.31500.33620.31500.32660.32668,651,628
19 Mar 20240.32100.32660.31260.31420.31423,589,035
18 Mar 20240.33100.33180.31600.32200.32205,430,620
15 Mar 20240.33560.33720.33020.33280.33282,669,215
14 Mar 20240.33880.34280.33320.33360.33364,507,637
13 Mar 20240.34200.34580.33720.34160.34162,806,785
12 Mar 20240.35200.35480.34320.34320.34323,782,270
11 Mar 20240.35680.36180.35060.35260.35262,664,121
08 Mar 20240.35280.35980.35000.35500.35503,602,963
07 Mar 20240.35000.35420.34600.35000.35005,485,026
06 Mar 20240.35500.35860.34820.34900.34904,076,355
05 Mar 20240.36380.36380.35280.35540.35544,754,314
04 Mar 20240.38040.38180.36100.36220.36225,801,861
01 Mar 20240.38800.38900.38000.38240.38242,628,889
29 Feb 20240.38700.40520.38520.38540.38544,293,891
28 Feb 20240.38920.39280.38400.38580.38583,188,393
27 Feb 20240.38000.38880.38000.38720.38721,627,678
26 Feb 20240.37980.38320.37580.37860.37862,394,191
23 Feb 20240.37800.38080.37320.37800.37802,122,877
22 Feb 20240.37820.38200.37600.37800.37802,309,514
21 Feb 20240.38080.38080.37560.37660.37662,051,096
20 Feb 20240.38340.38420.37540.37960.37962,625,173
19 Feb 20240.37800.38280.37800.38000.38001,389,697
16 Feb 20240.38300.38660.38000.38000.38002,423,928
15 Feb 20240.38700.39580.38400.38400.38401,497,743
14 Feb 20240.38820.38900.38400.38600.38601,758,997
13 Feb 20240.39700.40000.38800.38840.38842,822,073
12 Feb 20240.39900.40140.39220.39600.39603,022,543
09 Feb 20240.39720.41300.39380.39500.39505,532,940
08 Feb 20240.38980.40200.38720.39280.39282,530,306
07 Feb 20240.39680.39680.38500.38500.38502,274,147
06 Feb 20240.39480.39760.38720.39120.39121,753,606
05 Feb 20240.39080.39500.38960.39080.39082,272,500
02 Feb 20240.40220.40240.39260.39300.39302,006,650
01 Feb 20240.40220.40620.39740.39740.39742,035,641
31 Jan 20240.40420.40880.39860.40680.40681,663,417
30 Jan 20240.40880.40980.39920.40200.40201,499,651
29 Jan 20240.41140.41160.40180.40320.40321,349,632
26 Jan 20240.41000.41180.40500.41080.41081,020,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...