Mercados españoles cerrados

Oryzon Genomics S.A. (ORY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9120-0,0320 (-1,65%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 20241,95001,95001,91001,91201,912030.334
22 jul 20241,92001,97601,88401,94401,9440123.014
19 jul 20241,92401,92801,89001,91001,910062.878
18 jul 20241,93201,93201,88001,91601,9160124.857
17 jul 20241,95801,99001,91001,92001,9200113.088
16 jul 20242,00002,00001,89601,94201,9420261.288
15 jul 20242,05002,05001,87201,90201,9020503.342
12 jul 20241,85002,02001,84401,96801,9680878.212
11 jul 20241,83001,83001,80401,82001,820022.023
10 jul 20241,83601,83601,80201,81001,810041.329
09 jul 20241,81401,83401,80001,80401,804049.212
08 jul 20241,80001,82601,78401,80201,802073.242
05 jul 20241,80201,83001,79201,81401,814051.419
04 jul 20241,80001,82001,79601,82001,820034.279
03 jul 20241,78001,80201,78001,79801,798027.386
02 jul 20241,78001,80001,73401,76801,7680214.597
01 jul 20241,83601,83601,78001,80001,800069.959
28 jun 20241,81201,85001,80001,81801,8180113.284
27 jun 20241,89801,89801,81001,82201,8220133.984
26 jun 20241,89201,89201,86001,87201,872083.377
25 jun 20241,89001,90201,87601,88001,880019.300
24 jun 20241,91001,92401,88201,89001,890034.455
21 jun 20241,89601,94601,87801,88601,886062.453
20 jun 20241,91601,92001,87601,89201,892031.704
19 jun 20241,88001,93001,88001,89001,890034.713
18 jun 20241,91001,91001,87001,88401,8840113.574
17 jun 20241,94001,94001,90001,90401,904036.190
14 jun 20241,90001,94801,90001,91601,916086.733
13 jun 20241,96001,96001,90201,90201,902068.023
12 jun 20241,97401,97601,92001,94001,940066.776
11 jun 20241,95001,97001,93601,94601,946064.634
10 jun 20241,99401,99401,92001,95001,950064.494
07 jun 20241,96001,98801,96001,98601,986053.667
06 jun 20241,99001,99001,95401,96601,966062.722
05 jun 20241,97601,99001,96001,98401,984073.306
04 jun 20242,01502,01501,96001,98001,9800136.916
03 jun 20242,01502,03001,98602,00002,0000175.057
31 may 20242,03002,04001,98001,99001,9900239.687
30 may 20241,93002,02501,92402,02002,0200431.202
29 may 20241,89801,96001,89001,91201,9120268.895
28 may 20241,90001,90001,86801,87401,8740166.079
27 may 20241,92001,95001,85001,89001,8900298.272
24 may 20241,93001,96001,91001,91401,9140147.217
23 may 20241,97801,97801,93001,93201,932077.645
22 may 20242,01002,01001,94001,96201,9620132.445
21 may 20242,02502,02502,00502,01002,010087.621
20 may 20242,02502,04502,02002,02502,025049.991
17 may 20242,03502,06002,03002,03002,030066.546
16 may 20242,06002,07502,03002,06002,0600210.694
15 may 20242,01002,06502,01002,03002,0300400.341
14 may 20241,97602,08001,97602,03002,0300681.342
13 may 20241,96801,97401,94001,95201,952074.346
10 may 20241,98001,98001,94001,95001,950037.019
09 may 20241,97801,98001,93801,96601,966027.187
08 may 20241,95601,97001,95001,97001,970055.349
07 may 20241,97201,97801,94001,95201,952056.110
06 may 20241,93601,97001,90801,97001,970077.542
03 may 20241,93001,93001,90001,92801,928097.103
02 may 20241,95001,97601,90201,91001,9100125.601
30 abr 20242,02002,02001,96001,96001,9600109.594
29 abr 20241,99202,02001,97202,00002,000070.996
26 abr 20241,97402,03001,97402,00002,000090.294
25 abr 20241,99802,03001,98001,98201,982036.301
24 abr 20242,05002,05001,95602,02002,0200114.762
23 abr 20241,98002,05001,97002,03002,0300243.837
22 abr 20241,92201,99001,92201,98001,9800124.818
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...