Mercados españoles cerrados

Oryzon Genomics S.A. (ORY.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5700-0,0350 (-1,34%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20232,61002,64002,56502,57002,5700146.804
26 ene 20232,62502,64002,59002,60502,605080.491
25 ene 20232,61502,62002,58502,60502,6050186.355
24 ene 20232,68002,69002,61002,64002,6400136.505
23 ene 20232,60002,69002,60002,68002,6800122.642
20 ene 20232,58002,62502,58002,61002,610073.395
19 ene 20232,62002,63502,55002,58002,5800213.417
18 ene 20232,64502,68002,60002,62502,6250179.486
17 ene 20232,75002,75502,60002,63502,6350413.613
16 ene 20232,77502,77502,71502,72502,7250199.768
13 ene 20232,70502,77002,68502,73502,7350288.695
12 ene 20232,78002,82502,68002,70002,7000607.144
11 ene 20232,88002,89502,77002,80502,8050295.490
10 ene 20232,81002,93002,77002,87502,8750394.685
09 ene 20232,80002,84502,72002,81002,8100448.994
06 ene 20232,68502,86502,65002,81502,8150547.384
05 ene 20232,70002,71502,65502,66002,6600181.884
04 ene 20232,73002,74502,66002,69002,6900321.414
03 ene 20232,74002,76002,67502,70502,7050524.502
02 ene 20232,53002,70002,52002,68502,6850377.492
30 dic 20222,60002,63002,48002,48002,4800670.663
29 dic 20222,66002,66002,57002,63002,6300188.368
28 dic 20222,72502,74002,60002,64002,6400457.336
27 dic 20222,72002,77002,63502,75502,7550606.872
23 dic 20222,66502,72502,54002,63002,6300572.635
22 dic 20222,55002,68502,54502,62002,6200623.722
21 dic 20222,47002,53502,40502,50002,5000658.284
20 dic 20222,23502,40002,23002,39002,3900445.319
19 dic 20222,36502,39502,20502,22002,2200445.437
16 dic 20222,38002,49502,32002,36002,3600597.475
15 dic 20222,56002,56002,35502,35502,3550777.851
14 dic 20222,29002,55002,23002,54502,54501.452.279
13 dic 20222,19002,27502,16002,21002,2100987.976
12 dic 20222,06002,16002,01502,10002,1000272.686
09 dic 20222,05002,09002,01002,04002,0400198.725
08 dic 20222,11502,11502,02002,06002,0600146.651
07 dic 20222,07502,10502,07002,08002,080048.766
06 dic 20222,10002,10002,05502,09502,0950101.545
05 dic 20222,13002,13002,08502,10002,1000121.570
02 dic 20222,10502,14002,10002,14002,140063.218
01 dic 20222,14502,14502,09002,11502,1150131.914
30 nov 20222,10502,15002,10502,11502,115075.487
29 nov 20222,17002,17002,11502,13002,130067.701
28 nov 20222,18002,18002,11002,16002,160098.532
25 nov 20222,19002,19002,15002,16502,165054.451
24 nov 20222,12502,18502,12002,15502,1550135.277
23 nov 20222,13002,14502,10502,12502,1250139.958
22 nov 20222,14502,14502,09502,13002,1300131.899
21 nov 20222,12502,16002,10002,10502,1050117.776
18 nov 20222,09502,12502,07002,11002,110082.979
17 nov 20222,10502,14002,09002,09502,095093.913
16 nov 20222,16502,17002,10502,11002,1100131.112
15 nov 20222,19002,20002,11502,14002,1400161.240
14 nov 20222,18502,24002,16002,18502,1850111.993
11 nov 20222,24002,25002,15002,16002,1600109.966
10 nov 20222,20002,27502,15002,20002,2000151.161
09 nov 20222,25502,30502,18502,19002,1900414.334
08 nov 20222,10502,18502,09502,18002,1800272.556
07 nov 20222,09502,12502,04502,10002,100079.547
04 nov 20222,09002,09002,04002,08502,085082.397
03 nov 20222,14502,15002,05002,08002,0800140.709
02 nov 20222,15502,17002,11002,12502,125093.307
01 nov 20222,09002,18502,08502,17002,1700102.835
31 oct 20222,11002,14502,09002,12502,125040.409
28 oct 20222,17002,17002,07002,13502,135029.660
27 oct 20222,13002,18002,06002,13002,1300117.853
26 oct 20222,08502,10002,04502,09502,095036.467
25 oct 20222,10502,10502,04002,08002,080049.952
24 oct 20222,05502,12002,05002,07002,070084.993
21 oct 20222,08502,13501,98202,07002,0700266.071
20 oct 20222,13502,21502,05002,08002,0800255.844
19 oct 20222,15002,20502,14002,15502,155026.588
18 oct 20222,14002,18002,14002,17002,170040.514
17 oct 20222,10502,18502,08002,15002,150059.215
14 oct 20222,15502,19002,10002,10002,100046.662
13 oct 20222,14002,15502,07502,13002,130051.399
12 oct 20222,15002,18002,10002,14502,145033.290
11 oct 20222,22502,22502,14002,14002,140040.812
10 oct 20222,29002,29002,17002,20002,200022.622
07 oct 20222,18502,29002,13002,23002,230048.735
06 oct 20222,21502,25002,16002,16002,160067.154
05 oct 20222,30002,30002,21002,24502,245051.104
04 oct 20222,18502,27002,11502,26502,2650178.249
03 oct 20222,09502,12002,03502,06502,065035.855
30 sept 20222,15002,15002,07002,09502,0950104.619
29 sept 20222,18002,18002,09502,12002,120058.862
28 sept 20222,13002,18502,12002,17502,175034.490
27 sept 20222,28502,29002,14002,19502,1950119.968
26 sept 20222,14502,14502,08002,12502,125070.058
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...