Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Obrascón Huarte Lain, S.A. (OHLA.MC)

Compare
0.3055
-0.0045
(-1.45%)
At close: April 17 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.30900.30950.30500.30550.30552,722,073
Apr 16, 20250.30500.31200.30100.31000.31003,980,627
Apr 15, 20250.31300.31650.30500.30800.30807,498,873
Apr 14, 20250.31850.31900.30600.31300.31305,726,039
Apr 11, 20250.32000.32000.31000.31500.31504,384,806
Apr 10, 20250.34300.34300.31200.31500.31506,980,851
Apr 9, 20250.31000.32300.30100.30850.30855,767,293
Apr 8, 20250.32900.34000.31500.31950.31959,169,329
Apr 7, 20250.30000.33000.28300.31600.316010,005,018
Apr 4, 20250.31380.32660.30620.31200.312010,330,840
Apr 3, 20250.31840.33480.30500.31320.313213,151,199
Apr 2, 20250.31600.33300.27460.32320.323249,288,526
Apr 1, 20250.33920.33980.31900.32660.32667,600,664
Mar 31, 20250.33880.34500.32700.33280.332813,364,207
Mar 28, 20250.33000.36300.31140.34400.344030,579,882
Mar 27, 20250.40000.40900.36660.37200.372033,806,634
Mar 26, 20250.42360.44760.42300.42400.42407,037,454
Mar 25, 20250.41460.44600.41000.43040.430414,435,700
Mar 24, 20250.45000.45420.41500.42100.421024,552,082
Mar 21, 20250.46280.48560.44700.46700.467016,900,984
Mar 20, 20250.48100.48780.46500.47320.473212,245,286
Mar 19, 20250.52250.52600.48240.48700.487031,666,692
Mar 18, 20250.52600.53800.51500.53600.536010,404,045
Mar 17, 20250.52500.53600.51100.51900.51909,237,994
Mar 14, 20250.51900.52600.49500.52000.520010,045,636
Mar 13, 20250.51800.52700.50500.51400.51405,920,702
Mar 12, 20250.50850.52400.49920.51600.51608,981,049
Mar 11, 20250.50700.53450.49200.49980.499814,900,445
Mar 10, 20250.50700.51700.49000.51150.511511,128,708
Mar 7, 20250.51850.51900.50100.50650.50657,204,938
Mar 6, 20250.52000.52150.50450.51500.515010,593,380
Mar 5, 20250.50900.52350.50200.51250.512512,985,303
Mar 4, 20250.47320.52500.46400.49460.494626,426,876
Mar 3, 20250.48400.50050.46800.48820.488211,512,133
Feb 28, 20250.48680.48900.46520.48380.483811,991,016
Feb 27, 20250.46700.48160.45460.46380.463811,701,515
Feb 26, 20250.44060.45740.43680.45580.45586,987,477
Feb 25, 20250.43880.44680.42900.43600.43608,368,894
Feb 24, 20250.46660.46660.43000.43380.433812,167,497
Feb 21, 20250.45000.47000.44400.45820.45828,547,724
Feb 20, 20250.47900.48200.45500.45600.45608,514,559
Feb 19, 20250.48000.49220.46600.47320.473214,961,242
Feb 18, 20250.46500.51350.46180.49000.490024,217,001
Feb 17, 20250.45200.46260.43600.46260.462612,589,752
Feb 14, 20250.45500.46400.42640.43400.434022,676,509
Feb 13, 20250.40900.44600.40760.43800.438016,450,622
Feb 12, 20250.39480.40460.38520.40020.400210,717,992
Feb 11, 20250.36780.39700.36340.39080.390812,942,099
Feb 10, 20250.35580.36280.35080.36000.36003,310,844
Feb 7, 20250.35760.36080.33040.34840.34847,160,750
Feb 6, 20250.36020.36900.35820.35820.35822,924,103
Feb 5, 20250.35840.37320.35840.36480.36484,957,602
Feb 4, 20250.37000.37000.35620.36320.36323,174,457
Feb 3, 20250.36100.37780.35500.36500.36504,339,629
Jan 31, 20250.37940.37940.36640.36960.36963,400,480
Jan 30, 20250.40000.40500.36800.37400.374010,006,289
Jan 29, 20250.41000.41880.38860.39020.39026,380,597
Jan 28, 20250.38340.41100.38080.40760.40768,427,630
Jan 27, 20250.38460.38680.36460.38020.380214,456,919
Jan 24, 20250.38400.39300.37120.38580.38588,039,057
Jan 23, 20250.38100.39300.36860.38480.38486,314,616
Jan 22, 20250.37880.38200.37200.38040.38042,549,744
Jan 21, 20250.37500.38200.36600.37980.37984,160,718
Jan 20, 20250.37800.38440.36780.37100.37103,516,285
Jan 17, 20250.37300.38280.36520.38000.38004,029,387
Jan 16, 20250.37980.37980.36260.36640.36642,217,178
Jan 15, 20250.35880.37500.34560.37240.37246,641,519
Jan 14, 20250.38440.38440.35600.35600.35604,878,316
Jan 13, 20250.37590.37590.35010.36700.36705,271,547
Jan 10, 20250.37700.38650.36700.37150.37153,727,412
Jan 9, 20250.39380.39830.37270.37700.37703,574,580
Jan 8, 20250.39200.40100.38940.39310.39314,165,804
Jan 7, 20250.38740.40730.36250.38650.38654,417,595
Jan 6, 20250.38040.38400.35910.38400.38405,964,838
Jan 3, 20250.45480.45480.40380.41500.415011,223,179
Jan 2, 20250.41480.45780.40700.45100.451014,829,896
Dec 31, 20240.43000.43400.40100.40340.40348,628,175
Dec 30, 20240.41000.43760.39120.41900.419016,986,906
Dec 27, 20240.35300.40500.35180.39640.396420,523,133
Dec 24, 20240.33000.34380.32800.33900.33902,843,936
Dec 23, 20240.32460.32780.31500.32660.32662,576,404
Dec 20, 20240.31140.32520.31100.32020.32021,968,370
Dec 19, 20240.32000.32400.31300.32300.32301,106,673
Dec 18, 20240.33700.33700.31500.32200.32203,388,635
Dec 17, 20240.32500.33600.32480.33260.33263,569,084
Dec 16, 20240.32760.32760.31120.32480.32482,007,578
Dec 13, 20240.29800.32800.29800.32060.32065,692,045
Dec 12, 20240.30440.31300.30420.30580.3058990,193
Dec 11, 20240.31800.31800.30420.31000.31001,611,157
Dec 10, 20240.31480.31980.30900.31600.31601,497,183
Dec 9, 20240.31060.31560.30080.31300.31301,711,784
Dec 6, 20240.30000.31200.30000.30840.3084928,753
Dec 5, 20240.31000.31820.30600.30800.30802,271,931
Dec 4, 20240.28880.30900.28580.30880.30883,636,959
Dec 3, 20240.29080.29480.28260.28860.28861,970,864
Dec 2, 20240.28520.29500.28500.28780.2878765,795
Nov 29, 20240.29000.29900.28780.29060.29061,674,448
Nov 28, 20240.28120.28920.28100.28620.2862998,490
Nov 27, 20240.28140.28940.27980.28660.2866848,740
Nov 26, 20240.28500.28500.28040.28140.2814324,693
Nov 25, 20240.29100.29100.28260.28480.2848631,519
Nov 22, 20240.28800.29200.28120.29200.29201,177,654
Nov 21, 20240.27900.28600.27900.28440.2844354,201
Nov 20, 20240.28800.28800.27700.28000.2800985,691
Nov 19, 20240.29600.29600.28300.28660.2866914,551
Nov 18, 20240.30000.30220.28960.29460.29461,105,036
Nov 15, 20240.30380.30900.29100.29600.29602,280,685
Nov 14, 20240.27500.30980.27200.30400.30405,281,741
Nov 13, 20240.27060.27640.27000.27060.27061,088,444
Nov 12, 20240.27900.27900.27020.27020.2702391,233
Nov 11, 20240.28480.28480.27780.27780.2778516,298
Nov 8, 20240.27860.28440.27860.28200.2820229,179
Nov 7, 20240.27480.28460.27460.28000.2800546,316
Nov 6, 20240.28420.28520.27220.27600.27601,020,606
Nov 5, 20240.28080.29320.28020.28420.28421,052,293
Nov 4, 20240.28000.28480.27660.27840.2784464,740
Nov 1, 20240.27920.27920.27020.27820.2782402,606
Oct 31, 20240.27580.28200.27320.27580.2758462,168
Oct 30, 20240.27100.28000.27000.28000.2800857,848
Oct 29, 20240.27980.28000.27120.27280.2728620,356
Oct 28, 20240.27980.28420.27400.27920.27921,498,205
Oct 25, 20240.28260.28880.27700.27740.2774831,869
Oct 24, 20240.29360.29360.28200.28220.2822412,031
Oct 23, 20240.29980.29980.29020.29020.2902677,682
Oct 22, 20240.29360.29980.29120.29880.29881,650,709
Oct 21, 20240.30100.31000.29000.29000.29001,993,801
Oct 18, 20240.29400.29800.29020.29680.2968722,429
Oct 17, 20240.29560.29980.29300.29440.2944694,447
Oct 16, 20240.30160.30160.29200.29500.29501,127,139
Oct 15, 20240.30600.30600.29200.29660.29662,299,669
Oct 14, 20240.29900.31400.29400.30320.30326,498,168
Oct 11, 20240.28120.29180.28000.29000.29003,900,189
Oct 10, 20240.28640.28740.27600.27600.27602,512,145
Oct 9, 20240.27100.28280.27100.28260.28262,184,511
Oct 8, 20240.27500.27500.26800.27120.2712845,629
Oct 7, 20240.27520.28000.26700.26800.26801,785,544
Oct 4, 20240.27500.28120.27500.28100.28102,157,849
Oct 3, 20240.26360.28760.26360.27260.27266,651,568
Oct 2, 20240.25760.25760.24940.25620.25625,035,692
Oct 1, 20240.26140.26400.25700.25760.25762,991,012
Sep 30, 20240.27080.27400.26040.26380.26383,847,648
Sep 27, 20240.26800.27900.26800.27400.27401,229,989
Sep 26, 20240.26800.27240.26600.26800.26801,234,449
Sep 25, 20240.27000.27100.26500.26740.26743,645,769
Sep 24, 20240.27740.28320.27100.27160.27163,435,783
Sep 23, 20240.28300.28860.27000.27700.27705,126,678
Sep 20, 20240.29980.30580.28200.28200.28203,774,748
Sep 19, 20240.30020.30580.29900.30000.30002,015,347
Sep 18, 20240.30340.30340.29260.30160.30161,588,258
Sep 17, 20240.29000.30220.27700.29840.29844,543,612
Sep 16, 20240.27300.30500.27020.29020.29024,832,227
Sep 13, 20240.28800.28800.26600.27500.275011,384,416
Sep 12, 20240.29100.29880.28600.29160.29161,932,542
Sep 11, 20240.30000.30480.29020.29100.29101,796,606
Sep 10, 20240.30140.30400.30000.30160.3016977,595
Sep 9, 20240.30220.30380.29900.30080.3008716,288
Sep 6, 20240.30200.31000.29820.30100.30101,876,876
Sep 5, 20240.31400.31400.30360.30420.30421,765,164
Sep 4, 20240.30700.31180.30360.30960.30961,890,442
Sep 3, 20240.32000.32000.31000.31160.31161,382,019
Sep 2, 20240.32500.32600.31000.32120.32122,132,764
Aug 30, 20240.33000.33160.32200.32200.32202,194,400
Aug 29, 20240.34020.34200.32420.33000.33003,113,688
Aug 28, 20240.34380.34500.33620.33800.33801,065,201
Aug 27, 20240.33400.34240.33400.34240.34241,455,118
Aug 26, 20240.34200.34400.33220.33280.33281,611,169
Aug 23, 20240.33340.33900.33000.33880.33882,181,198
Aug 22, 20240.32700.33500.32600.33000.33002,059,228
Aug 21, 20240.31500.32700.31500.32600.32602,507,231
Aug 20, 20240.31780.31960.30760.31280.31281,928,709
Aug 19, 20240.31280.32100.31160.31580.31582,355,726
Aug 16, 20240.31100.31400.30600.31100.3110518,188
Aug 15, 20240.30560.31260.30500.31060.3106756,904
Aug 14, 20240.30160.30540.30000.30540.3054525,393
Aug 13, 20240.31040.31160.29900.30400.3040847,145
Aug 12, 20240.30600.31100.30420.30880.30881,312,476
Aug 9, 20240.29680.30580.29480.30500.30501,411,337
Aug 8, 20240.28780.29900.28280.29480.29482,098,524
Aug 7, 20240.30780.30780.29000.29000.29002,778,500
Aug 6, 20240.31260.31260.29600.30280.30283,096,461
Aug 5, 20240.30980.30980.29860.30620.30622,408,290
Aug 2, 20240.30480.30980.29900.30620.30623,478,579
Aug 1, 20240.31500.31800.30340.30420.30422,387,519
Jul 31, 20240.31100.32000.30700.31940.31941,871,635
Jul 30, 20240.31400.32000.30700.30840.30843,100,829
Jul 29, 20240.32300.32580.32060.32460.32462,065,742
Jul 26, 20240.32300.32360.31500.32020.3202751,377
Jul 25, 20240.32360.32360.31380.31940.31941,944,104
Jul 24, 20240.32360.32360.31800.32120.32121,482,564
Jul 23, 20240.32120.32480.31600.32100.32102,231,430
Jul 22, 20240.33000.33360.32000.32280.32281,516,085
Jul 19, 20240.32200.34000.32200.32740.32743,698,718
Jul 18, 20240.33460.33460.32200.32300.32301,580,358
Jul 17, 20240.32000.33500.32000.32620.32621,897,493
Jul 16, 20240.32600.32680.31820.32320.32322,564,843
Jul 15, 20240.33040.33200.32500.32540.32541,372,738
Jul 12, 20240.33480.33600.32900.33500.33502,240,733
Jul 11, 20240.33220.33800.32820.33120.33122,626,524
Jul 10, 20240.33600.33900.33160.33440.33441,769,872
Jul 9, 20240.33540.33800.32800.32900.32902,293,300
Jul 8, 20240.35000.35260.33660.33680.33683,618,885
Jul 5, 20240.35880.35880.34800.35000.3500894,038
Jul 4, 20240.35100.35500.34980.35380.35381,184,241
Jul 3, 20240.34500.35220.33540.35100.35101,984,114
Jul 2, 20240.35280.36000.33780.34000.34003,468,341
Jul 1, 20240.36000.36720.35540.36540.36542,784,618
Jun 28, 20240.34500.36620.34000.35360.35365,660,435
Jun 27, 20240.35000.36700.33460.33460.334611,658,507
Jun 26, 20240.39540.39800.38220.38220.38222,061,653
Jun 25, 20240.41000.41000.38820.39660.39663,745,149
Jun 24, 20240.39980.41200.39620.40600.40601,861,208
Jun 21, 20240.39800.40580.39500.39580.39583,832,180
Jun 20, 20240.37520.39600.37520.39400.39402,519,207
Jun 19, 20240.38020.38040.37480.37780.37781,146,579
Jun 18, 20240.38600.39280.37760.37820.37822,601,859
Jun 17, 20240.38860.39300.38520.38700.38702,187,320
Jun 14, 20240.39960.39960.37960.38860.38865,067,772
Jun 13, 20240.40840.40840.39520.39700.39703,222,393
Jun 12, 20240.40000.41000.40000.40760.40761,449,094
Jun 11, 20240.40500.40500.39800.40140.40141,550,096
Jun 10, 20240.40100.40600.39520.40200.40202,268,525
Jun 7, 20240.41260.41260.40300.40300.40302,035,951
Jun 6, 20240.41200.41500.40720.40840.40842,446,502
Jun 5, 20240.42220.43500.40740.41160.41167,532,041
Jun 4, 20240.42760.42760.41100.41100.41103,877,955
Jun 3, 20240.42300.43020.42100.42440.42443,013,916
May 31, 20240.42940.43480.42080.42160.42163,354,562
May 30, 20240.41560.43500.41500.43000.43005,443,401
May 29, 20240.41360.42700.41200.41560.41564,477,511
May 28, 20240.41180.41360.40640.41360.41362,862,536
May 27, 20240.41320.41960.40700.40700.40703,486,595
May 24, 20240.41840.42280.40600.42000.42005,239,843
May 23, 20240.42160.43420.41820.42620.42627,722,098
May 22, 20240.40880.43160.40700.42600.42606,631,271
May 21, 20240.42000.42100.40060.41000.410010,907,098
May 20, 20240.42480.44160.42020.42640.426410,098,537
May 17, 20240.45200.45200.41520.42900.429023,544,095
May 16, 20240.46000.47400.45700.46840.46849,573,960
May 15, 20240.43800.45100.43060.45100.45104,624,669
May 14, 20240.43000.44000.43000.43580.43584,336,993
May 13, 20240.42300.43420.41800.43100.43104,470,978
May 10, 20240.40860.42480.40860.42220.42225,267,415
May 9, 20240.40000.40520.39500.40520.40523,249,090
May 8, 20240.39100.40720.38880.40080.40088,063,352
May 7, 20240.37060.39480.37000.38700.38707,810,644
May 6, 20240.36380.37160.35660.36640.36644,413,824
May 3, 20240.35400.36220.35280.35960.35964,439,457
May 2, 20240.34080.35160.34080.35120.35123,456,225
Apr 30, 20240.34280.34280.33400.33880.33883,157,818
Apr 29, 20240.33320.34500.33060.34280.34285,681,479
Apr 26, 20240.31500.32960.31500.32820.32827,855,046
Apr 25, 20240.32060.32500.31340.31460.31467,189,193
Apr 24, 20240.33120.33260.32060.32060.32064,358,431
Apr 23, 20240.32680.33640.32500.33180.33182,687,272
Apr 22, 20240.32520.33220.32400.32460.32462,185,940
Apr 19, 20240.32540.32620.31980.32460.32462,396,170
Apr 18, 20240.32760.32840.32300.32600.32601,590,484
Apr 17, 20240.32100.32760.31720.32360.32362,812,726

Related Tickers

EZE.MC Grupo Ezentis, S.A.
0.1060
-0.38%
 
MDF.MC Duro Felguera, S.A.
0.2970
+3.48%
 
TRE.MC Técnicas Reunidas, S.A.
14.05
-0.78%
 
SCYR.MC Sacyr, S.A.
3.0860
-0.26%
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
51.40
-0.19%
 
GSJ.MC Grupo Empresarial San José, S.A.
5.50
-0.72%
 
ENO.MC Elecnor, S.A.
17.82
+1.60%
 
ANA.MC Acciona, S.A.
116.10
+0.17%
 
CLR.MC CLERHP Estructuras, S.A.
3.6500
-6.17%
 
GRE.MC Grenergy Renovables, S.A.
45.35
+1.68%