Mercados españoles abiertos en 3 hrs 45 min

Orion Oyj (0M2O.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,91-0,46 (-0,99%)
Al cierre: 05:57PM BST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202435,6536,1735,6735,8635,866890
02 may 202435,7135,9735,5635,6935,69144.541
01 may 202435,7935,7935,7935,7935,794378
30 abr 202436,2836,2735,6435,8735,8739.822
29 abr 202436,0236,6536,0036,4436,4411.589
26 abr 202435,6136,0835,2435,7735,7776.884
25 abr 202432,8635,8032,3532,9132,91174.138
24 abr 202433,1233,3333,0333,1033,1039.627
23 abr 202433,0233,2532,7932,9332,9345.849
22 abr 202432,5633,0232,3532,6532,6521.938
19 abr 202432,1532,4831,8732,0932,098925
18 abr 202432,3632,3831,9232,1032,1020.590
17 abr 202432,6532,5532,2432,3432,3420.526
16 abr 202432,9032,8332,4032,7032,7023.860
15 abr 202433,0633,3032,8333,0233,0225.899
12 abr 202433,3333,3432,9932,9932,9955.983
11 abr 202432,7433,4232,7033,2433,2462.514
10 abr 202433,0033,1632,6432,7832,7834.497
09 abr 202432,7733,0032,7032,9132,9126.609
08 abr 202433,1033,1332,7032,7832,7838.289
05 abr 202433,0433,0732,7032,9332,9393.415
04 abr 202433,2833,5132,9633,0133,0148.140
03 abr 202433,6933,7332,9833,1233,1267.648
02 abr 202434,7234,8333,5734,7834,7823.566
28 mar 202434,5834,6634,1734,5734,5743.510
27 mar 202434,3834,5434,1734,4834,4827.224
26 mar 202434,1934,4333,8534,0834,0840.418
25 mar 202434,7534,7233,9534,1634,1639.152
22 mar 202434,5834,8034,2734,5934,5954.094
21 mar 202434,6534,7834,3934,5634,5638.049
21 mar 20240.81 Dividendo
20 mar 202435,5335,4135,1535,2834,4721.324
19 mar 202435,3435,5035,1335,4734,6611.747
18 mar 202435,6535,6835,1835,4834,67116.686
15 mar 202435,8536,1835,4835,4834,6619.757
14 mar 202436,1535,9135,5735,7834,9661.962
13 mar 202435,7836,2935,5735,9235,1027.652
12 mar 202436,0336,1635,7635,7634,948833
11 mar 202436,1336,5135,9635,9935,17101.334
08 mar 202435,9036,1635,7535,9435,1214.231
07 mar 202435,7035,8535,3535,5834,7692.933
06 mar 202435,7835,8035,3135,5334,7127.617
05 mar 202436,3936,6535,7936,4535,61225.163
04 mar 202436,6536,7536,2836,3035,4717.616
01 mar 202436,4236,6236,0836,4035,57250.823
29 feb 202437,0037,2836,3937,2636,4092.976
28 feb 202436,9937,1436,6036,9336,0913.559
27 feb 202437,8337,9136,4437,4336,5754.143
26 feb 202437,4238,2437,5937,7236,8524.988
23 feb 202438,7438,8138,4338,6337,7426.697
22 feb 202438,5839,0138,6038,7637,8740.152
21 feb 202438,8538,9838,4838,8537,9612.183
20 feb 202438,9239,4638,8439,3938,4926.722
19 feb 202440,0340,1539,0439,1138,21102.035
16 feb 202439,9740,5039,7239,9839,06321.483
15 feb 202439,6939,8739,0739,4938,5979.910
14 feb 202439,7639,9538,9239,0838,19111.928
13 feb 202442,6643,5438,3440,0539,13115.442
12 feb 202443,0143,0842,4342,9741,9816.412
09 feb 202442,7943,2642,6242,8841,8912.809
08 feb 202442,9543,3142,7442,9841,9999.722
07 feb 202442,6342,9642,4342,9341,94281.374
06 feb 202442,4942,6542,3342,5141,539717
05 feb 202442,3842,6742,2842,5241,5522.399
02 feb 202442,6742,7942,2642,2641,298675
01 feb 202442,8542,9042,4442,5841,602250
31 ene 202442,9943,0042,1242,7341,7499.578
30 ene 202443,2643,7642,9543,3942,3944.860
29 ene 202443,6543,6442,8142,9641,97121.885
26 ene 202443,9644,4943,4743,7342,73250.786
25 ene 202443,4744,0143,2843,6142,6135.319
24 ene 202443,1943,7442,9443,0942,1014.198
23 ene 202443,5643,5142,7443,0142,0222.388
22 ene 202443,1543,5743,0143,4842,4819.467
19 ene 202444,0644,1543,1243,5642,5653.460
18 ene 202444,7944,9544,0044,0343,02191.466
17 ene 202444,3845,0344,2944,8543,8280.132
16 ene 202442,6545,1742,7144,8143,78157.391
15 ene 202442,7942,8042,5742,7341,7511.672
12 ene 202442,7642,9842,5942,8441,8671.200
11 ene 202442,0842,6742,0442,5941,62107.677
10 ene 202441,9441,9941,3141,6740,7111.483
09 ene 202441,8642,2041,5541,9540,9868.365
08 ene 202441,1041,7640,9641,6740,7232.546
05 ene 202440,6741,1140,5441,1140,1633.967
04 ene 202440,0440,7840,2040,7339,8014.715
03 ene 202440,0140,3139,6639,7338,8227.715
02 ene 202439,3940,1039,3039,9138,9947.741
29 dic 202339,2639,5139,0939,3038,4021.263
28 dic 202339,3539,5638,4339,3638,4616.451
27 dic 202339,2639,7439,2939,3238,4218.240
22 dic 202339,0139,3439,0539,0738,1711.189
21 dic 202338,2239,0638,1538,9338,0433.029
20 dic 202338,0738,6938,1738,4037,5230.464
19 dic 202337,7638,2937,5338,1637,2934.352
18 dic 202336,6537,8736,5937,6936,8295.685
15 dic 202338,2838,3036,4237,0336,1840.370
14 dic 202337,2538,6237,3138,2537,3737.666
13 dic 202335,9636,7335,7936,7335,8833.466
12 dic 202337,7137,8435,8937,0936,2439.921
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...