Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.651,66 +750,11 (+1,27%)
Oryzon Genomics S.A. (ORY.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,9740 | 2,0300 | 1,9740 | 2,0000 | 2,0000 | 90.294 |
| 25 abr 2024 | 1,9980 | 2,0300 | 1,9800 | 1,9820 | 1,9820 | 36.301 |
| 24 abr 2024 | 2,0500 | 2,0500 | 1,9560 | 2,0200 | 2,0200 | 114.762 |
| 23 abr 2024 | 1,9800 | 2,0500 | 1,9700 | 2,0300 | 2,0300 | 243.837 |
| 22 abr 2024 | 1,9220 | 1,9900 | 1,9220 | 1,9800 | 1,9800 | 124.818 |
| 19 abr 2024 | 1,9280 | 1,9460 | 1,8700 | 1,8940 | 1,8940 | 138.367 |
| 18 abr 2024 | 1,9360 | 1,9840 | 1,9100 | 1,9300 | 1,9300 | 202.828 |
| 17 abr 2024 | 1,7900 | 1,9280 | 1,7840 | 1,9200 | 1,9200 | 364.322 |
| 16 abr 2024 | 1,8900 | 1,8920 | 1,7680 | 1,7800 | 1,7800 | 448.168 |
| 15 abr 2024 | 1,9300 | 1,9560 | 1,8840 | 1,8900 | 1,8900 | 211.112 |
| 12 abr 2024 | 1,9900 | 2,0400 | 1,9620 | 1,9720 | 1,9720 | 93.923 |
| 11 abr 2024 | 2,0250 | 2,0500 | 1,9600 | 1,9700 | 1,9700 | 66.567 |
| 10 abr 2024 | 2,0400 | 2,0700 | 2,0000 | 2,0000 | 2,0000 | 134.280 |
| 09 abr 2024 | 2,0800 | 2,1000 | 2,0100 | 2,0200 | 2,0200 | 137.330 |
| 08 abr 2024 | 2,1200 | 2,1200 | 2,0400 | 2,0750 | 2,0750 | 167.673 |
| 05 abr 2024 | 2,0600 | 2,0800 | 2,0150 | 2,0700 | 2,0700 | 182.733 |
| 04 abr 2024 | 2,1100 | 2,1400 | 1,9440 | 2,0250 | 2,0250 | 979.877 |
| 03 abr 2024 | 1,9660 | 2,0900 | 1,9500 | 2,0800 | 2,0800 | 1.123.062 |
| 02 abr 2024 | 1,7700 | 1,9340 | 1,7540 | 1,9180 | 1,9180 | 480.870 |
| 28 mar 2024 | 1,7300 | 1,7480 | 1,7120 | 1,7180 | 1,7180 | 13.834 |
| 27 mar 2024 | 1,7320 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 37.495 |
| 26 mar 2024 | 1,7220 | 1,7460 | 1,7080 | 1,7100 | 1,7100 | 36.599 |
| 25 mar 2024 | 1,7400 | 1,7780 | 1,7200 | 1,7280 | 1,7280 | 66.161 |
| 22 mar 2024 | 1,7680 | 1,7680 | 1,7320 | 1,7600 | 1,7600 | 33.086 |
| 21 mar 2024 | 1,7320 | 1,7680 | 1,7300 | 1,7620 | 1,7620 | 45.757 |
| 20 mar 2024 | 1,7480 | 1,7960 | 1,7300 | 1,7420 | 1,7420 | 58.085 |
| 19 mar 2024 | 1,7520 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 53.396 |
| 18 mar 2024 | 1,7520 | 1,7680 | 1,7460 | 1,7680 | 1,7680 | 14.558 |
| 15 mar 2024 | 1,7500 | 1,7780 | 1,7400 | 1,7480 | 1,7480 | 27.244 |
| 14 mar 2024 | 1,7960 | 1,8200 | 1,7400 | 1,7520 | 1,7520 | 93.135 |
| 13 mar 2024 | 1,8620 | 1,8860 | 1,8120 | 1,8220 | 1,8220 | 140.620 |
| 12 mar 2024 | 1,7860 | 1,8900 | 1,7400 | 1,8300 | 1,8300 | 244.865 |
| 11 mar 2024 | 1,6900 | 1,7800 | 1,6820 | 1,7280 | 1,7280 | 119.047 |
| 08 mar 2024 | 1,6580 | 1,7520 | 1,6260 | 1,6580 | 1,6580 | 303.862 |
| 07 mar 2024 | 1,6460 | 1,6580 | 1,5520 | 1,6020 | 1,6020 | 274.460 |
| 06 mar 2024 | 1,6540 | 1,6660 | 1,6260 | 1,6440 | 1,6440 | 72.074 |
| 05 mar 2024 | 1,6280 | 1,7060 | 1,6280 | 1,6320 | 1,6320 | 145.788 |
| 04 mar 2024 | 1,7940 | 1,7940 | 1,6280 | 1,6280 | 1,6280 | 246.377 |
| 01 mar 2024 | 1,8540 | 1,8540 | 1,7400 | 1,7500 | 1,7500 | 539.454 |
| 29 feb 2024 | 1,8700 | 1,8700 | 1,8540 | 1,8540 | 1,8540 | 98.434 |
| 28 feb 2024 | 1,8680 | 1,8800 | 1,8660 | 1,8680 | 1,8680 | 57.328 |
| 27 feb 2024 | 1,8780 | 1,8960 | 1,8660 | 1,8740 | 1,8740 | 72.239 |
| 26 feb 2024 | 1,8800 | 1,8800 | 1,8640 | 1,8640 | 1,8640 | 26.064 |
| 23 feb 2024 | 1,8660 | 1,8900 | 1,8640 | 1,8700 | 1,8700 | 37.978 |
| 22 feb 2024 | 1,8660 | 1,8800 | 1,8640 | 1,8700 | 1,8700 | 81.663 |
| 21 feb 2024 | 1,8640 | 1,8800 | 1,8640 | 1,8780 | 1,8780 | 101.084 |
| 20 feb 2024 | 1,8780 | 1,8800 | 1,8640 | 1,8680 | 1,8680 | 32.144 |
| 19 feb 2024 | 1,8720 | 1,8800 | 1,8700 | 1,8720 | 1,8720 | 44.434 |
| 16 feb 2024 | 1,9120 | 1,9120 | 1,8720 | 1,8760 | 1,8760 | 54.405 |
| 15 feb 2024 | 1,8880 | 1,8940 | 1,8660 | 1,8900 | 1,8900 | 59.535 |
| 14 feb 2024 | 1,8660 | 1,8880 | 1,8640 | 1,8660 | 1,8660 | 30.027 |
| 13 feb 2024 | 1,8800 | 1,8980 | 1,8640 | 1,8640 | 1,8640 | 36.753 |
| 12 feb 2024 | 1,8680 | 1,8800 | 1,8640 | 1,8780 | 1,8780 | 43.107 |
| 09 feb 2024 | 1,8840 | 1,9020 | 1,8640 | 1,8660 | 1,8660 | 146.856 |
| 08 feb 2024 | 1,8680 | 1,8960 | 1,8680 | 1,8820 | 1,8820 | 44.723 |
| 07 feb 2024 | 1,8900 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 34.981 |
| 06 feb 2024 | 1,9000 | 1,9260 | 1,8980 | 1,9040 | 1,9040 | 39.044 |
| 05 feb 2024 | 1,8720 | 1,9300 | 1,8720 | 1,8940 | 1,8940 | 49.548 |
| 02 feb 2024 | 1,8820 | 1,8920 | 1,8680 | 1,8760 | 1,8760 | 67.728 |
| 01 feb 2024 | 1,9020 | 1,9180 | 1,8820 | 1,8820 | 1,8820 | 55.631 |
| 31 ene 2024 | 1,9280 | 1,9300 | 1,9000 | 1,9200 | 1,9200 | 37.274 |
| 30 ene 2024 | 1,9100 | 1,9280 | 1,9000 | 1,9060 | 1,9060 | 54.112 |
| 29 ene 2024 | 1,9260 | 1,9320 | 1,9000 | 1,9020 | 1,9020 | 92.283 |
| 26 ene 2024 | 1,9480 | 1,9700 | 1,9020 | 1,9240 | 1,9240 | 141.996 |
| 25 ene 2024 | 1,9660 | 1,9660 | 1,9200 | 1,9480 | 1,9480 | 72.615 |
| 24 ene 2024 | 1,9700 | 1,9700 | 1,9200 | 1,9480 | 1,9480 | 72.996 |
| 23 ene 2024 | 1,9200 | 1,9560 | 1,9100 | 1,9420 | 1,9420 | 60.701 |
| 22 ene 2024 | 1,8720 | 1,9160 | 1,8720 | 1,9160 | 1,9160 | 188.757 |
| 19 ene 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8600 | 1,8600 | 435.023 |
| 18 ene 2024 | 1,9040 | 1,9100 | 1,9000 | 1,9000 | 1,9000 | 78.612 |
| 17 ene 2024 | 1,9020 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 84.367 |
| 16 ene 2024 | 1,9560 | 1,9560 | 1,9000 | 1,9020 | 1,9020 | 155.519 |
| 15 ene 2024 | 1,9280 | 1,9440 | 1,9200 | 1,9240 | 1,9240 | 44.004 |
| 12 ene 2024 | 1,9260 | 1,9520 | 1,9140 | 1,9300 | 1,9300 | 102.445 |
| 11 ene 2024 | 1,9580 | 1,9880 | 1,9240 | 1,9400 | 1,9400 | 247.724 |
| 10 ene 2024 | 1,9520 | 1,9960 | 1,8900 | 1,9300 | 1,9300 | 827.933 |
| 09 ene 2024 | 2,0600 | 2,0650 | 1,8980 | 1,9260 | 1,9260 | 1.304.722 |
| 08 ene 2024 | 2,3200 | 2,3850 | 2,0500 | 2,0500 | 2,0500 | 1.742.703 |
| 05 ene 2024 | 2,1400 | 2,2250 | 2,1400 | 2,2150 | 2,2150 | 371.197 |
| 04 ene 2024 | 2,1300 | 2,1550 | 2,1000 | 2,1500 | 2,1500 | 194.207 |
| 03 ene 2024 | 2,0450 | 2,1500 | 2,0200 | 2,1300 | 2,1300 | 552.118 |
| 02 ene 2024 | 1,9320 | 2,0300 | 1,9300 | 2,0100 | 2,0100 | 228.913 |
| 29 dic 2023 | 1,9600 | 1,9600 | 1,8800 | 1,8880 | 1,8880 | 711.993 |
| 28 dic 2023 | 2,0000 | 2,0050 | 1,9420 | 1,9600 | 1,9600 | 299.317 |
| 27 dic 2023 | 2,0250 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 408.286 |
| 22 dic 2023 | 2,1250 | 2,1250 | 2,0300 | 2,0350 | 2,0350 | 203.376 |
| 21 dic 2023 | 2,1000 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 51.461 |
| 20 dic 2023 | 2,0850 | 2,1400 | 2,0850 | 2,1000 | 2,1000 | 112.362 |
| 19 dic 2023 | 2,1050 | 2,1250 | 2,0800 | 2,0900 | 2,0900 | 134.460 |
| 18 dic 2023 | 2,1250 | 2,1500 | 2,1000 | 2,1050 | 2,1050 | 84.457 |
| 15 dic 2023 | 2,1300 | 2,1600 | 2,1300 | 2,1300 | 2,1300 | 71.525 |
| 14 dic 2023 | 2,1700 | 2,1700 | 2,1350 | 2,1550 | 2,1550 | 76.095 |
| 13 dic 2023 | 2,1400 | 2,1750 | 2,1300 | 2,1400 | 2,1400 | 87.743 |
| 12 dic 2023 | 2,1800 | 2,1800 | 2,1250 | 2,1400 | 2,1400 | 161.509 |
| 11 dic 2023 | 2,1750 | 2,2600 | 2,1750 | 2,1800 | 2,1800 | 374.388 |
| 08 dic 2023 | 2,1550 | 2,1950 | 2,1500 | 2,1750 | 2,1750 | 102.304 |
| 07 dic 2023 | 2,1350 | 2,1700 | 2,1050 | 2,1350 | 2,1350 | 85.444 |
| 06 dic 2023 | 2,2100 | 2,2100 | 2,1150 | 2,1400 | 2,1400 | 183.020 |
| 05 dic 2023 | 2,1000 | 2,2500 | 2,0950 | 2,2100 | 2,2100 | 840.490 |
| 04 dic 2023 | 2,0550 | 2,0900 | 2,0550 | 2,0850 | 2,0850 | 67.203 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.