Mercados españoles abiertos en 3 hrs 21 min

Oryzon Genomics S.A. (ORY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,8940-0,0360 (-1,87%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20241,92801,94601,87001,89401,8940138.367
18 abr 20241,93601,98401,91001,93001,9300202.828
17 abr 20241,79001,92801,78401,92001,9200364.322
16 abr 20241,89001,89201,76801,78001,7800448.168
15 abr 20241,93001,95601,88401,89001,8900211.112
12 abr 20241,99002,04001,96201,97201,972093.923
11 abr 20242,02502,05001,96001,97001,970066.567
10 abr 20242,04002,07002,00002,00002,0000134.280
09 abr 20242,08002,10002,01002,02002,0200137.330
08 abr 20242,12002,12002,04002,07502,0750167.673
05 abr 20242,06002,08002,01502,07002,0700182.733
04 abr 20242,11002,14001,94402,02502,0250979.877
03 abr 20241,96602,09001,95002,08002,08001.123.062
02 abr 20241,77001,93401,75401,91801,9180480.870
28 mar 20241,73001,74801,71201,71801,718013.834
27 mar 20241,73201,74001,71001,71001,710037.495
26 mar 20241,72201,74601,70801,71001,710036.599
25 mar 20241,74001,77801,72001,72801,728066.161
22 mar 20241,76801,76801,73201,76001,760033.086
21 mar 20241,73201,76801,73001,76201,762045.757
20 mar 20241,74801,79601,73001,74201,742058.085
19 mar 20241,75201,78001,75001,75001,750053.396
18 mar 20241,75201,76801,74601,76801,768014.558
15 mar 20241,75001,77801,74001,74801,748027.244
14 mar 20241,79601,82001,74001,75201,752093.135
13 mar 20241,86201,88601,81201,82201,8220140.620
12 mar 20241,78601,89001,74001,83001,8300244.865
11 mar 20241,69001,78001,68201,72801,7280119.047
08 mar 20241,65801,75201,62601,65801,6580303.862
07 mar 20241,64601,65801,55201,60201,6020274.460
06 mar 20241,65401,66601,62601,64401,644072.074
05 mar 20241,62801,70601,62801,63201,6320145.788
04 mar 20241,79401,79401,62801,62801,6280246.377
01 mar 20241,85401,85401,74001,75001,7500539.454
29 feb 20241,87001,87001,85401,85401,854098.434
28 feb 20241,86801,88001,86601,86801,868057.328
27 feb 20241,87801,89601,86601,87401,874072.239
26 feb 20241,88001,88001,86401,86401,864026.064
23 feb 20241,86601,89001,86401,87001,870037.978
22 feb 20241,86601,88001,86401,87001,870081.663
21 feb 20241,86401,88001,86401,87801,8780101.084
20 feb 20241,87801,88001,86401,86801,868032.144
19 feb 20241,87201,88001,87001,87201,872044.434
16 feb 20241,91201,91201,87201,87601,876054.405
15 feb 20241,88801,89401,86601,89001,890059.535
14 feb 20241,86601,88801,86401,86601,866030.027
13 feb 20241,88001,89801,86401,86401,864036.753
12 feb 20241,86801,88001,86401,87801,878043.107
09 feb 20241,88401,90201,86401,86601,8660146.856
08 feb 20241,86801,89601,86801,88201,882044.723
07 feb 20241,89001,92001,87001,87001,870034.981
06 feb 20241,90001,92601,89801,90401,904039.044
05 feb 20241,87201,93001,87201,89401,894049.548
02 feb 20241,88201,89201,86801,87601,876067.728
01 feb 20241,90201,91801,88201,88201,882055.631
31 ene 20241,92801,93001,90001,92001,920037.274
30 ene 20241,91001,92801,90001,90601,906054.112
29 ene 20241,92601,93201,90001,90201,902092.283
26 ene 20241,94801,97001,90201,92401,9240141.996
25 ene 20241,96601,96601,92001,94801,948072.615
24 ene 20241,97001,97001,92001,94801,948072.996
23 ene 20241,92001,95601,91001,94201,942060.701
22 ene 20241,87201,91601,87201,91601,9160188.757
19 ene 20241,91001,91001,85001,86001,8600435.023
18 ene 20241,90401,91001,90001,90001,900078.612
17 ene 20241,90201,92001,90001,92001,920084.367
16 ene 20241,95601,95601,90001,90201,9020155.519
15 ene 20241,92801,94401,92001,92401,924044.004
12 ene 20241,92601,95201,91401,93001,9300102.445
11 ene 20241,95801,98801,92401,94001,9400247.724
10 ene 20241,95201,99601,89001,93001,9300827.933
09 ene 20242,06002,06501,89801,92601,92601.304.722
08 ene 20242,32002,38502,05002,05002,05001.742.703
05 ene 20242,14002,22502,14002,21502,2150371.197
04 ene 20242,13002,15502,10002,15002,1500194.207
03 ene 20242,04502,15002,02002,13002,1300552.118
02 ene 20241,93202,03001,93002,01002,0100228.913
29 dic 20231,96001,96001,88001,88801,8880711.993
28 dic 20232,00002,00501,94201,96001,9600299.317
27 dic 20232,02502,05001,99002,00002,0000408.286
22 dic 20232,12502,12502,03002,03502,0350203.376
21 dic 20232,10002,13002,10002,10002,100051.461
20 dic 20232,08502,14002,08502,10002,1000112.362
19 dic 20232,10502,12502,08002,09002,0900134.460
18 dic 20232,12502,15002,10002,10502,105084.457
15 dic 20232,13002,16002,13002,13002,130071.525
14 dic 20232,17002,17002,13502,15502,155076.095
13 dic 20232,14002,17502,13002,14002,140087.743
12 dic 20232,18002,18002,12502,14002,1400161.509
11 dic 20232,17502,26002,17502,18002,1800374.388
08 dic 20232,15502,19502,15002,17502,1750102.304
07 dic 20232,13502,17002,10502,13502,135085.444
06 dic 20232,21002,21002,11502,14002,1400183.020
05 dic 20232,10002,25002,09502,21002,2100840.490
04 dic 20232,05502,09002,05502,08502,085067.203
01 dic 20232,08002,09502,05002,05502,055037.725
30 nov 20232,06502,10002,05002,09002,090095.545
29 nov 20232,02002,07502,02002,07002,070064.309
28 nov 20232,05002,06002,02002,02502,025088.651
27 nov 20232,02002,05002,01002,05002,0500101.778
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...