Obrascon Huarte Lain SA (OHLA.MC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	0.34	0.34	0.33	0.33	+0.00%	7,415,476
2026-10-15	0.34	0.34	0.32	0.33	-4.19%	18,599,425
2026-10-14	0.35	0.36	0.35	0.35	-0.34%	4,618,039
2026-10-13	0.35	0.36	0.35	0.35	-0.29%	4,758,548
2026-10-12	0.35	0.35	0.35	0.35	+0.34%	3,379,896
2026-10-09	0.36	0.36	0.35	0.35	-2.84%	5,085,468
2026-10-08	0.35	0.36	0.35	0.36	+0.90%	4,922,986
2026-10-07	0.36	0.37	0.36	0.36	-1.93%	5,364,817
2026-10-06	0.36	0.37	0.36	0.36	+0.94%	5,181,048
2026-10-05	0.35	0.37	0.35	0.36	+2.21%	6,222,033
2026-10-02	0.35	0.36	0.35	0.35	+0.06%	5,212,005
2026-10-01	0.35	0.35	0.35	0.35	-0.79%	6,917,757
2026-09-30	0.36	0.37	0.35	0.35	-1.83%	5,812,549
2026-09-29	0.36	0.36	0.36	0.36	+1.69%	6,002,734
2026-09-28	0.37	0.37	0.35	0.36	-3.32%	6,466,743
2026-09-25	0.37	0.37	0.36	0.37	+1.21%	6,545,853
2026-09-24	0.36	0.37	0.36	0.36	-0.55%	5,887,647
2026-09-23	0.36	0.37	0.36	0.37	+2.01%	6,465,621
2026-09-22	0.36	0.36	0.36	0.36	+0.11%	5,692,960
2026-09-21	0.35	0.36	0.35	0.36	+1.76%	7,506,988
2026-09-18	0.37	0.37	0.35	0.35	-3.99%	42,253,308
2026-09-17	0.36	0.37	0.36	0.37	+0.83%	5,282,685
2026-09-16	0.36	0.37	0.36	0.36	+2.95%	5,877,038
2026-09-15	0.35	0.36	0.35	0.35	+1.38%	8,352,253
2026-09-14	0.36	0.36	0.35	0.35	-3.34%	10,763,696
2026-09-11	0.36	0.36	0.36	0.36	-1.42%	7,694,137
2026-09-10	0.37	0.37	0.36	0.36	-0.33%	4,812,557
2026-09-09	0.37	0.37	0.37	0.37	-1.13%	5,066,880
2026-09-08	0.37	0.37	0.37	0.37	+0.65%	5,571,016
2026-09-07	0.38	0.38	0.36	0.37	-1.34%	14,641,119
2026-09-04	0.38	0.38	0.37	0.37	-2.10%	9,113,164
2026-09-03	0.38	0.39	0.38	0.38	+0.11%	5,130,607
2026-09-02	0.39	0.39	0.38	0.38	-0.89%	8,358,019
2026-09-01	0.38	0.39	0.38	0.38	-2.59%	12,916,618
2026-08-31	0.40	0.40	0.39	0.39	-3.33%	11,344,755
2026-08-28	0.41	0.41	0.41	0.41	+0.59%	5,874,378
2026-08-27	0.41	0.41	0.40	0.41	+0.10%	3,054,993
2026-08-26	0.41	0.41	0.40	0.41	-1.60%	7,812,978
2026-08-25	0.42	0.42	0.41	0.41	-1.44%	5,514,600
2026-08-24	0.41	0.42	0.41	0.42	+1.36%	8,139,368
2026-08-21	0.41	0.42	0.41	0.41	+0.39%	5,480,960
2026-08-20	0.41	0.42	0.41	0.41	+0.10%	8,724,934
2026-08-19	0.42	0.42	0.41	0.41	-2.29%	10,214,803
2026-08-18	0.43	0.43	0.42	0.42	-2.65%	12,112,803
2026-08-17	0.43	0.44	0.43	0.43	+0.33%	9,658,223
2026-08-14	0.43	0.43	0.42	0.43	-0.79%	8,106,193
2026-08-13	0.45	0.45	0.42	0.43	-2.26%	16,985,926
2026-08-12	0.44	0.45	0.44	0.44	+0.45%	8,488,573
2026-08-11	0.44	0.45	0.44	0.44	+0.23%	6,777,536
2026-08-10	0.43	0.45	0.43	0.44	+1.29%	8,326,749
2026-08-07	0.43	0.44	0.43	0.43	+0.05%	6,511,464
2026-08-06	0.43	0.44	0.43	0.43	-0.18%	3,601,033
2026-08-05	0.44	0.44	0.43	0.43	+0.32%	4,642,329
2026-08-04	0.43	0.44	0.43	0.43	+0.23%	5,366,991
2026-08-03	0.44	0.44	0.43	0.43	+0.14%	6,930,896
2026-07-31	0.44	0.45	0.43	0.43	-1.32%	6,140,801
2026-07-30	0.43	0.44	0.43	0.44	+3.45%	8,858,263
2026-07-29	0.42	0.43	0.42	0.42	+0.28%	8,379,566
2026-07-28	0.44	0.44	0.42	0.42	-2.99%	12,295,750
2026-07-27	0.44	0.44	0.43	0.43	-1.14%	10,462,001
2026-07-24	0.44	0.45	0.44	0.44	-1.03%	4,238,485
2026-07-23	0.46	0.46	0.44	0.44	-2.54%	5,059,259
2026-07-22	0.44	0.46	0.44	0.46	+3.12%	10,640,213
2026-07-21	0.44	0.45	0.44	0.44	+0.73%	4,740,565
2026-07-20	0.44	0.45	0.44	0.44	-0.54%	5,496,059
2026-07-17	0.43	0.45	0.42	0.44	+2.36%	13,024,202
2026-07-16	0.44	0.44	0.43	0.43	-1.06%	9,567,607
2026-07-15	0.45	0.45	0.44	0.44	-1.36%	16,460,169
2026-07-14	0.47	0.47	0.44	0.44	-9.50%	56,435,732
2026-07-13	0.46	0.49	0.46	0.49	+4.58%	13,650,104
2026-07-10	0.48	0.48	0.46	0.47	-0.93%	4,670,852
2026-07-09	0.48	0.48	0.47	0.47	+0.51%	8,982,746
2026-07-08	0.47	0.48	0.46	0.47	-0.30%	12,260,201
2026-07-07	0.47	0.47	0.46	0.47	+1.07%	7,380,639
2026-07-06	0.47	0.47	0.46	0.47	+0.13%	3,592,123
2026-07-03	0.46	0.47	0.46	0.46	+2.29%	6,501,875
2026-07-02	0.45	0.45	0.44	0.45	+1.88%	6,480,453
2026-07-01	0.46	0.46	0.44	0.45	-2.32%	5,329,976
2026-06-30	0.45	0.46	0.45	0.46	+1.24%	7,932,985
2026-06-29	0.46	0.46	0.45	0.45	-1.31%	4,545,770
2026-06-26	0.46	0.46	0.45	0.46	-1.04%	5,351,499
2026-06-25	0.46	0.47	0.46	0.46	+1.09%	5,927,188
2026-06-24	0.46	0.47	0.45	0.46	-2.31%	12,270,512
2026-06-23	0.47	0.48	0.46	0.47	-0.55%	6,448,896
2026-06-22	0.48	0.48	0.46	0.47	-1.05%	4,459,279
2026-06-19	0.47	0.48	0.47	0.48	+0.42%	2,667,621
2026-06-18	0.48	0.48	0.47	0.47	-0.63%	5,987,495
2026-06-17	0.47	0.48	0.47	0.48	+1.06%	6,045,039
2026-06-16	0.47	0.48	0.46	0.47	-0.51%	6,014,667
2026-06-15	0.48	0.48	0.47	0.47	+1.24%	10,793,719
2026-06-12	0.46	0.47	0.46	0.47	+4.37%	8,299,896
2026-06-11	0.43	0.45	0.43	0.45	+2.85%	8,019,035
2026-06-10	0.44	0.44	0.43	0.44	-0.95%	11,338,319
2026-06-09	0.46	0.46	0.44	0.44	-3.08%	8,570,418
2026-06-08	0.47	0.47	0.45	0.45	-3.81%	11,613,409
2026-06-05	0.48	0.49	0.47	0.47	-2.40%	5,144,412
2026-06-04	0.48	0.48	0.47	0.48	+0.54%	5,648,477
2026-06-03	0.49	0.50	0.48	0.48	-2.16%	9,146,059
2026-06-02	0.49	0.50	0.49	0.49	+0.33%	6,788,274
2026-06-01	0.50	0.50	0.48	0.49	-0.93%	11,632,448
2026-05-29	0.49	0.51	0.48	0.49	+2.02%	11,839,178
2026-05-28	0.48	0.49	0.48	0.48	-0.04%	7,131,699
2026-05-27	0.51	0.52	0.48	0.48	-5.27%	20,914,940
2026-05-26	0.48	0.53	0.47	0.51	+5.65%	34,646,234
2026-05-25	0.43	0.49	0.43	0.48	+15.93%	40,562,151
2026-05-22	0.42	0.43	0.41	0.42	-0.90%	6,060,831
2026-05-21	0.42	0.42	0.41	0.42	+0.43%	5,108,467
2026-05-20	0.41	0.42	0.41	0.42	+1.69%	5,452,998
2026-05-19	0.43	0.43	0.41	0.41	-4.79%	14,315,893
2026-05-18	0.44	0.44	0.43	0.43	-2.12%	5,874,963
2026-05-15	0.44	0.45	0.44	0.44	-1.16%	5,800,965
2026-05-14	0.45	0.45	0.43	0.45	+1.54%	7,326,139
2026-05-13	0.45	0.46	0.44	0.44	-2.08%	8,948,078
2026-05-12	0.46	0.46	0.45	0.45	-3.55%	8,134,756
2026-05-11	0.47	0.47	0.46	0.47	+0.95%	5,942,348
2026-05-08	0.47	0.48	0.46	0.46	-1.74%	8,335,092
2026-05-07	0.48	0.48	0.47	0.47	-0.67%	6,984,369
2026-05-06	0.46	0.48	0.46	0.47	+5.09%	10,684,169
2026-05-05	0.45	0.45	0.44	0.45	+1.94%	13,392,032
2026-05-04	0.44	0.46	0.44	0.44	+0.36%	8,783,342
2026-04-30	0.45	0.45	0.44	0.44	-2.43%	10,691,061
2026-04-29	0.47	0.47	0.45	0.45	-3.13%	7,261,966
2026-04-28	0.47	0.48	0.46	0.47	+0.00%	5,933,702
2026-04-27	0.47	0.48	0.46	0.47	-1.31%	10,198,255
2026-04-24	0.48	0.48	0.47	0.47	-2.07%	10,231,944
2026-04-23	0.49	0.49	0.48	0.48	-1.19%	9,948,664
2026-04-22	0.49	0.50	0.49	0.49	+0.25%	10,677,038
2026-04-21	0.49	0.50	0.49	0.49	-0.81%	9,981,861
2026-04-20	0.49	0.49	0.48	0.49	+0.08%	8,338,458
2026-04-17	0.49	0.50	0.49	0.49	-0.20%	13,626,629
2026-04-16	0.48	0.50	0.48	0.49	+1.78%	12,400,646
2026-04-15	0.49	0.50	0.48	0.48	-1.27%	13,559,545
2026-04-14	0.49	0.49	0.47	0.49	-0.20%	18,212,742
2026-04-13	0.47	0.49	0.47	0.49	+0.86%	17,476,888
2026-04-10	0.47	0.49	0.46	0.49	+4.24%	29,832,999
2026-04-09	0.45	0.47	0.45	0.47	+3.18%	23,412,774
2026-04-08	0.45	0.45	0.44	0.45	+6.00%	27,169,045
2026-04-07	0.43	0.45	0.42	0.43	-0.93%	16,802,242
2026-04-02	0.42	0.43	0.42	0.43	+0.23%	7,084,399
2026-04-01	0.43	0.43	0.42	0.43	+2.50%	7,016,743
2026-03-31	0.42	0.43	0.42	0.42	+0.24%	5,038,870
2026-03-30	0.42	0.42	0.41	0.42	-0.12%	5,165,168
2026-03-27	0.42	0.43	0.41	0.42	-1.30%	7,236,460
2026-03-26	0.43	0.44	0.42	0.42	-1.85%	8,362,778
2026-03-25	0.44	0.45	0.43	0.43	-0.12%	14,086,130
2026-03-24	0.43	0.44	0.42	0.43	+0.58%	18,949,274
2026-03-23	0.40	0.43	0.39	0.43	+6.17%	35,041,693
2026-03-20	0.42	0.42	0.41	0.41	-2.17%	9,543,660
2026-03-19	0.41	0.42	0.41	0.41	-1.78%	9,396,659
2026-03-18	0.42	0.43	0.42	0.42	+1.32%	11,023,711
2026-03-17	0.40	0.42	0.40	0.42	+3.09%	11,676,239
2026-03-16	0.42	0.42	0.40	0.40	-1.82%	16,437,996
2026-03-13	0.40	0.42	0.39	0.41	+4.44%	26,593,259
2026-03-12	0.42	0.42	0.39	0.39	-7.94%	21,954,135
2026-03-11	0.44	0.45	0.42	0.43	-1.95%	15,228,434
2026-03-10	0.42	0.44	0.42	0.44	+3.19%	20,212,699
2026-03-09	0.39	0.42	0.38	0.42	+6.68%	17,443,770
2026-03-06	0.41	0.41	0.39	0.40	-1.73%	14,025,549
2026-03-05	0.40	0.42	0.39	0.40	+0.88%	12,623,472
2026-03-04	0.38	0.41	0.38	0.40	+2.30%	13,950,535
2026-03-03	0.45	0.45	0.39	0.39	-8.64%	28,851,161
2026-03-02	0.39	0.44	0.38	0.43	+6.20%	34,339,166
2026-02-27	0.40	0.42	0.40	0.40	+6.47%	24,334,979
2026-02-26	0.38	0.38	0.37	0.38	+2.99%	7,915,684
2026-02-25	0.38	0.38	0.37	0.37	-2.00%	5,865,893
2026-02-24	0.38	0.38	0.37	0.38	+0.27%	3,925,553
2026-02-23	0.38	0.38	0.37	0.37	-1.58%	4,253,350
2026-02-20	0.39	0.39	0.38	0.38	-1.17%	5,427,903
2026-02-19	0.38	0.39	0.38	0.38	+0.79%	4,794,802
2026-02-18	0.38	0.39	0.37	0.38	+0.66%	6,506,935
2026-02-17	0.38	0.39	0.38	0.38	-1.04%	7,879,584
2026-02-16	0.36	0.38	0.36	0.38	+6.69%	11,554,048
2026-02-13	0.37	0.37	0.36	0.36	-2.05%	3,303,731
2026-02-12	0.37	0.38	0.37	0.37	-0.68%	6,520,880
2026-02-11	0.38	0.38	0.37	0.37	-0.40%	5,575,616
2026-02-10	0.37	0.37	0.36	0.37	+1.65%	9,313,806
2026-02-09	0.36	0.37	0.36	0.36	+2.68%	4,270,814
2026-02-06	0.35	0.35	0.35	0.35	+1.57%	3,457,955
2026-02-05	0.36	0.36	0.35	0.35	-2.10%	5,423,322
2026-02-04	0.36	0.36	0.36	0.36	-0.28%	5,352,575
2026-02-03	0.36	0.36	0.35	0.36	+0.00%	2,700,027
2026-02-02	0.35	0.36	0.35	0.36	-0.28%	3,096,721
2026-01-30	0.35	0.36	0.35	0.36	+1.27%	2,761,484
2026-01-29	0.36	0.36	0.35	0.35	-0.98%	3,522,995
2026-01-28	0.37	0.37	0.36	0.36	-2.72%	4,848,040
2026-01-27	0.35	0.37	0.35	0.37	+3.66%	5,505,359
2026-01-26	0.35	0.36	0.35	0.35	+0.57%	4,247,491
2026-01-23	0.36	0.36	0.35	0.35	-1.94%	2,526,092
2026-01-22	0.36	0.36	0.35	0.36	+2.42%	3,637,580
2026-01-21	0.35	0.35	0.34	0.35	-0.57%	5,135,763
2026-01-20	0.36	0.36	0.35	0.35	-2.35%	4,117,581
2026-01-19	0.36	0.36	0.35	0.36	+0.28%	2,482,012
2026-01-16	0.37	0.37	0.36	0.36	-2.43%	3,485,208
2026-01-15	0.37	0.38	0.37	0.37	-1.07%	3,270,836
2026-01-14	0.37	0.37	0.36	0.37	+2.47%	3,291,204
2026-01-13	0.37	0.37	0.36	0.36	+0.14%	3,184,306
2026-01-12	0.37	0.37	0.36	0.36	-1.62%	2,877,157
2026-01-09	0.37	0.37	0.37	0.37	+0.14%	3,001,577
2026-01-08	0.38	0.38	0.37	0.37	-1.73%	5,940,320
2026-01-07	0.37	0.38	0.37	0.38	+1.48%	7,428,533
2026-01-06	0.37	0.38	0.37	0.37	+0.27%	5,687,435
2026-01-05	0.38	0.38	0.36	0.37	+0.27%	8,178,243
2026-01-02	0.36	0.37	0.36	0.37	+3.22%	7,843,246
2025-12-31	0.35	0.36	0.35	0.36	+0.99%	4,959,158
2025-12-30	0.35	0.36	0.35	0.35	+1.87%	10,044,015
2025-12-29	0.35	0.35	0.34	0.35	-0.29%	5,201,072
2025-12-24	0.35	0.35	0.35	0.35	-0.43%	1,970,917
2025-12-23	0.35	0.35	0.35	0.35	-0.99%	3,454,495
2025-12-22	0.35	0.36	0.35	0.35	+1.58%	5,524,316
2025-12-19	0.34	0.35	0.34	0.35	+1.46%	4,644,199
2025-12-18	0.34	0.35	0.34	0.34	-0.15%	6,212,718
2025-12-17	0.35	0.35	0.34	0.34	-2.28%	5,061,524
2025-12-16	0.36	0.36	0.35	0.35	-1.40%	7,794,859
2025-12-15	0.36	0.36	0.36	0.36	-0.97%	4,027,713
2025-12-12	0.36	0.37	0.36	0.36	+0.56%	5,107,719
2025-12-11	0.36	0.37	0.36	0.36	-2.45%	5,146,071
2025-12-10	0.37	0.38	0.36	0.37	-1.48%	5,731,316
2025-12-09	0.37	0.37	0.36	0.37	+1.64%	4,033,593
2025-12-08	0.38	0.38	0.36	0.37	-1.21%	3,670,419
2025-12-05	0.38	0.39	0.37	0.37	+1.09%	11,636,353
2025-12-04	0.36	0.38	0.36	0.37	+1.66%	9,505,877
2025-12-03	0.38	0.38	0.36	0.36	-2.56%	11,560,104
2025-12-02	0.35	0.38	0.35	0.37	+4.66%	14,594,021
2025-12-01	0.38	0.38	0.35	0.35	-8.05%	22,565,155
2025-11-28	0.41	0.41	0.38	0.39	-9.73%	31,911,019
2025-11-27	0.43	0.43	0.42	0.43	-0.35%	4,945,956
2025-11-26	0.43	0.43	0.41	0.43	+1.42%	7,800,460
2025-11-25	0.42	0.42	0.41	0.42	+0.00%	6,392,499
2025-11-24	0.40	0.42	0.40	0.42	+4.46%	4,132,179
2025-11-21	0.41	0.41	0.40	0.40	-2.77%	4,624,274
2025-11-20	0.41	0.42	0.41	0.42	+1.96%	3,736,475
2025-11-19	0.41	0.41	0.40	0.41	+0.00%	4,245,702
2025-11-18	0.41	0.41	0.40	0.41	-1.21%	3,226,073
2025-11-17	0.43	0.43	0.41	0.41	-2.37%	2,802,534
2025-11-14	0.42	0.42	0.41	0.42	-0.35%	4,390,737
2025-11-13	0.43	0.44	0.42	0.42	-0.47%	4,272,109
2025-11-12	0.43	0.43	0.42	0.43	+0.35%	4,318,916
2025-11-11	0.42	0.43	0.42	0.42	+1.31%	3,582,343
2025-11-10	0.41	0.42	0.41	0.42	+3.33%	6,525,714
2025-11-07	0.41	0.42	0.40	0.41	-1.46%	5,826,609
2025-11-06	0.42	0.42	0.41	0.41	-2.95%	8,523,626
2025-11-05	0.44	0.44	0.41	0.42	-3.96%	12,092,324
2025-11-04	0.45	0.45	0.43	0.44	-2.32%	6,706,466
2025-11-03	0.46	0.46	0.45	0.45	-0.77%	2,730,447
2025-10-31	0.45	0.47	0.45	0.46	-0.87%	5,752,950
2025-10-30	0.45	0.46	0.45	0.46	+0.66%	3,169,938
2025-10-29	0.46	0.46	0.45	0.46	-1.19%	3,139,885
2025-10-28	0.46	0.47	0.45	0.46	+1.20%	6,110,926
2025-10-27	0.44	0.46	0.44	0.46	+3.51%	8,872,737
2025-10-24	0.44	0.44	0.43	0.44	-0.68%	4,822,237

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+22.56%). Pire mois : Mars (-16.91%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-10.38%
Févr+22.56%
Mars-16.91%
Avr-1.29%
Mai+8.80%
Juin-5.79%
Juil+2.71%
Août+5.49%
Sept+1.80%
Oct+0.77%
Nov-14.82%
Déc+0.99%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Obrascon Huarte Lain SA (OHLA.MC) ?

0.33 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de OHLA.MC ?

Plus haut à 0.53 et plus bas à 0.32 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Obrascon Huarte Lain SA ?

Historiquement, le mois le plus fort de OHLA.MC a été Févr (moyenne +22.56%) et le plus faible Mars (moyenne -16.91%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.