Mercados españoles cerrados en 3 hrs 14 min

Oryzon Genomics S.A. (ORY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0900-0,0600 (-2,79%)
A partir del 01:48PM CEST. Mercado abierto.
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 20222,14502,14502,08002,09002,090033.240
23 sept 20222,15502,22502,11502,15002,150093.689
22 sept 20222,24502,29002,18002,21502,2150101.418
21 sept 20222,30002,32002,25002,25002,250081.098
20 sept 20222,30502,36002,29502,35502,355022.941
19 sept 20222,35502,37002,27002,34502,345050.174
16 sept 20222,41002,42502,26502,30502,305088.261
15 sept 20222,37002,43502,21002,32002,3200157.129
14 sept 20222,42002,43002,40002,40002,400024.874
13 sept 20222,47002,47002,42002,42002,420012.885
12 sept 20222,39502,49502,35502,43002,430063.281
09 sept 20222,41002,41002,35002,37502,375048.748
08 sept 20222,43502,43502,35002,37002,370040.752
07 sept 20222,38002,41002,38002,39002,390023.191
06 sept 20222,44002,44002,38002,41502,41506056
05 sept 20222,44502,44502,39502,42002,420017.458
02 sept 20222,41002,41502,38002,41002,410044.109
01 sept 20222,46002,50002,40002,40502,405065.791
31 ago 20222,46502,50502,45002,45002,450023.305
30 ago 20222,46002,50002,46002,46002,460016.880
29 ago 20222,46002,52502,46002,48002,480011.930
26 ago 20222,50002,54502,47002,50002,500033.188
25 ago 20222,50002,54502,47502,52002,520020.810
24 ago 20222,49502,49502,45502,47002,470012.572
23 ago 20222,47002,50002,46502,48502,485027.837
22 ago 20222,56002,56002,45502,50002,500052.851
19 ago 20222,53502,57002,53002,54002,540029.388
18 ago 20222,59002,59002,52502,52502,525042.683
17 ago 20222,61002,65502,55002,55502,5550163.232
16 ago 20222,60502,66002,55002,63002,630069.174
15 ago 20222,56002,65002,56002,61002,610028.164
12 ago 20222,60002,61002,56502,57002,570032.177
11 ago 20222,63002,63002,54002,59002,5900106.000
10 ago 20222,55002,65002,52502,58002,580076.938
09 ago 20222,65002,65002,50002,55002,550069.562
08 ago 20222,52502,64502,52502,58502,585097.265
05 ago 20222,55002,56002,51502,53002,530039.996
04 ago 20222,54002,57502,47502,54002,540099.342
03 ago 20222,51002,58002,50002,51502,5150123.691
02 ago 20222,62002,62002,48502,57502,5750101.327
01 ago 20222,59502,68502,57502,60002,600069.566
29 jul 20222,63502,63502,57002,60002,600051.856
28 jul 20222,67002,73002,58502,62002,6200103.830
27 jul 20222,77502,78502,63002,69002,6900195.602
26 jul 20222,53502,82002,53502,73502,7350369.633
25 jul 20222,53502,58502,44502,50502,505099.030
22 jul 20222,52502,58002,45502,51002,5100280.813
21 jul 20222,72502,73002,52002,55502,5550196.968
20 jul 20222,81002,93502,66502,69002,6900612.091
19 jul 20222,51002,89002,50002,86502,8650979.271
18 jul 20222,39002,39002,32502,35002,350028.228
15 jul 20222,31002,38002,31002,35502,355021.572
14 jul 20222,46002,46002,33002,33502,335052.426
13 jul 20222,35502,39002,32002,38502,385047.342
12 jul 20222,47002,47002,36002,37502,375082.706
11 jul 20222,60502,64002,44002,46502,4650195.774
08 jul 20222,61002,77502,59002,61002,6100339.377
07 jul 20222,41002,65002,35002,57002,5700349.799
06 jul 20222,20002,35002,12002,29002,2900287.810
05 jul 20222,28002,30002,18502,25502,2550226.703
04 jul 20222,32502,39002,28002,30502,305069.117
01 jul 20222,40002,46002,32502,38502,385039.354
30 jun 20222,37502,41502,31002,39002,390086.247
29 jun 20222,42002,42502,36502,41002,410055.297
28 jun 20222,41502,50002,41502,42002,420025.411
27 jun 20222,52002,56002,42502,45002,450095.909
24 jun 20222,44502,54002,44502,49002,490025.557
23 jun 20222,49502,51002,45002,47002,470018.856
22 jun 20222,59002,59002,44502,53002,530075.968
21 jun 20222,57502,64002,50002,52502,525050.594
20 jun 20222,49502,57502,48002,54502,545036.132
17 jun 20222,39002,49502,37502,45502,4550135.595
16 jun 20222,64502,66002,38002,39002,3900158.627
15 jun 20222,65002,65002,57502,60002,600049.931
14 jun 20222,65502,70002,54002,64002,6400150.557
13 jun 20222,73002,79502,65502,67002,6700185.980
10 jun 20222,98003,06002,78502,81002,8100593.815
09 jun 20222,79003,00002,79002,95502,9550920.651
08 jun 20222,59502,77502,55502,77002,7700575.016
07 jun 20222,47502,56002,44002,51002,5100133.486
06 jun 20222,42502,47002,38502,44002,440027.635
03 jun 20222,40502,44002,38002,42502,425025.567
02 jun 20222,42502,45002,37502,38002,380039.340
01 jun 20222,42002,49002,42002,43002,430044.649
31 may 20222,41002,49502,40002,45002,450027.431
30 may 20222,47002,50502,40002,47502,475070.000
27 may 20222,41502,50002,38502,46002,4600213.915
26 may 20222,29502,45002,25502,34002,3400234.011
25 may 20222,27002,28002,24002,27002,270017.791
24 may 20222,26002,26502,18502,25002,250038.622
23 may 20222,24002,25002,20002,23502,235036.284
20 may 20222,22002,25002,15002,23502,235079.069
19 may 20222,22502,22502,16002,17002,170059.332
18 may 20222,24502,28002,21002,21002,210045.071
17 may 20222,19002,29002,16002,27002,270045.220
16 may 20222,26502,28002,19002,21502,215016.401
13 may 20222,22502,29002,21002,27002,270041.847
12 may 20222,19502,23502,14002,19002,190054.301
11 may 20222,22002,22002,16002,16002,160042.249
10 may 20222,10002,18002,03502,17002,1700143.652
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...