Mercados españoles cerrados

Oryzon Genomics S.A. (ORY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0850+0,0300 (+1,46%)
Al cierre: 05:35PM CET
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
24 nov 20232,01502,02002,00002,01002,010053.042
23 nov 20232,02002,02002,00002,01502,015068.391
22 nov 20232,02002,04002,01002,01002,010039.327
21 nov 20232,00002,02502,00002,02002,020064.049
20 nov 20232,01502,02002,01002,01002,010028.109
17 nov 20232,03002,03002,01002,01502,015018.591
16 nov 20232,03002,03002,01002,03002,030040.808
15 nov 20232,03002,04002,02002,02002,020017.934
14 nov 20232,01002,04502,01002,01002,010052.489
13 nov 20232,00502,03002,00002,01502,015030.428
10 nov 20232,01002,02502,01002,01002,010012.196
09 nov 20232,02002,04502,01002,01002,010028.848
08 nov 20232,02502,05002,02002,02002,020019.538
07 nov 20232,03002,04502,02502,04002,04009499
06 nov 20232,05502,06002,03502,03502,035018.693
03 nov 20232,05002,06502,03002,04002,040048.027
02 nov 20232,05002,05002,01502,03002,030039.159
01 nov 20232,05002,05502,02002,03502,035031.208
31 oct 20232,02002,03002,01502,01502,015016.001
30 oct 20232,04502,06002,01002,02002,020047.951
27 oct 20232,00002,12501,98002,02502,0250242.619
26 oct 20232,01002,02502,00002,00002,000072.468
25 oct 20232,03002,05502,00502,00502,005048.927
24 oct 20232,00502,03002,00502,03002,030014.390
23 oct 20232,02002,02002,00002,00502,005040.177
20 oct 20231,97002,02001,94202,00002,000074.574
19 oct 20232,00002,00001,86001,97001,9700227.198
18 oct 20232,01502,02001,99202,00002,000062.349
17 oct 20232,02002,03502,00002,01502,015026.475
16 oct 20232,04502,04502,01002,02002,020040.654
13 oct 20232,05502,05502,01502,01502,015026.701
12 oct 20232,03502,05002,03502,05002,05009862
11 oct 20232,03002,03002,00502,03002,030063.665
10 oct 20232,02002,05502,02002,02502,025013.256
09 oct 20232,02002,03502,01502,02002,020038.489
06 oct 20232,01002,03002,01002,03002,030047.377
05 oct 20232,11502,11502,02502,03002,030061.700
04 oct 20232,02002,03502,00002,03002,030048.367
03 oct 20232,06502,06502,02002,02002,020047.522
02 oct 20232,06502,06502,03002,05502,055029.461
29 sept 20232,03002,06002,03002,04002,040019.892
28 sept 20232,06502,06502,03002,04002,040027.768
27 sept 20232,07002,07002,03502,04002,040036.003
26 sept 20232,09002,09002,03502,05502,055058.086
25 sept 20232,13502,14002,05502,06002,060068.755
22 sept 20232,12502,15002,08502,13002,130047.973
21 sept 20232,12502,13002,10002,12002,120016.117
20 sept 20232,15502,16502,11502,11502,115093.864
19 sept 20232,07502,13002,06502,11502,1150140.534
18 sept 20232,09002,17502,05502,07002,0700428.449
15 sept 20232,03502,04002,01002,03502,035071.719
14 sept 20232,03502,05002,01002,02502,025090.585
13 sept 20232,06502,06502,03002,05002,050044.304
12 sept 20232,06002,07002,04002,07002,070071.277
11 sept 20232,06502,08002,05002,06502,065024.973
08 sept 20232,05002,06002,05002,05002,050026.761
07 sept 20232,05002,06502,05002,05002,050046.414
06 sept 20232,08502,08502,05002,05002,050067.335
05 sept 20232,10002,10002,06502,06502,065048.576
04 sept 20232,08002,10002,07002,10002,100058.452
01 sept 20232,07502,10502,07502,08002,080049.018
31 ago 20232,06002,10502,06002,08502,085052.466
30 ago 20232,07002,07502,05502,07502,075047.731
29 ago 20232,06502,07002,05502,06002,060036.222
28 ago 20232,07002,07002,06002,06002,06007267
25 ago 20232,05502,07002,05502,07002,070012.559
24 ago 20232,07002,07002,05002,05002,050019.717
23 ago 20232,05002,07002,05002,05002,050038.749
22 ago 20232,05002,07002,05002,06502,065016.303
21 ago 20232,06002,07502,05002,05002,050028.946
18 ago 20232,07002,07002,04502,06002,060029.308
17 ago 20232,05502,07002,05002,06002,060043.315
16 ago 20232,07002,07502,05002,05502,055029.700
15 ago 20232,07502,09002,05502,06002,060041.252
14 ago 20232,06502,10002,05002,07502,075053.762
11 ago 20232,07002,08002,06002,06002,060043.461
10 ago 20232,07002,07502,06002,06502,065038.018
09 ago 20232,07502,07502,06002,06002,060037.238
08 ago 20232,07002,08002,06002,06502,065033.329
07 ago 20232,07502,08002,07002,07002,070029.521
04 ago 20232,06502,08502,06502,07002,070019.524
03 ago 20232,06502,07502,06002,06002,060030.126
02 ago 20232,08502,08502,06002,06002,060049.786
01 ago 20232,09502,09502,07502,07502,075023.518
31 jul 20232,11002,11002,07002,07502,075071.887
28 jul 20232,09002,10002,08502,09002,090051.590
27 jul 20232,08002,11002,08002,08502,085058.687
26 jul 20232,09502,11002,07002,08002,080073.911
25 jul 20232,11502,12002,09002,10502,105078.137
24 jul 20232,17002,17002,08502,10002,1000123.422
21 jul 20232,14002,14002,09002,09002,090074.101
20 jul 20232,07002,19002,06502,08002,0800282.831
19 jul 20232,07002,07502,05502,07002,070071.327
18 jul 20232,06502,08002,05502,05502,055020.680
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...