Vocento 15 años 22 de Noviembre, 13:57 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ORYZON (ORY)ORYZON (ORY)

0,031,82 %
1,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/11/2017 1,880 1,864 -1,89 1,920 1,850 75.367
20/11/2017 1,940 1,900 -2,36 1,981 1,880 137.024
17/11/2017 1,999 1,946 -2,70 2,000 1,940 64.569
16/11/2017 2,048 2,000 -1,19 2,048 1,990 106.029
15/11/2017 2,080 2,024 -2,88 2,121 2,011 94.708
14/11/2017 2,140 2,084 0,19 2,190 2,083 37.376
13/11/2017 2,063 2,080 0,48 2,222 2,060 82.372
10/11/2017 2,051 2,070 0,00 2,100 2,051 20.858
09/11/2017 2,180 2,070 -4,74 2,180 2,070 93.438
08/11/2017 2,157 2,173 -1,23 2,173 2,052 113.524
07/11/2017 2,250 2,200 -2,18 2,250 2,151 59.603
06/11/2017 2,320 2,249 -2,22 2,320 2,200 65.498
03/11/2017 2,369 2,300 -2,91 2,378 2,260 95.293
02/11/2017 2,303 2,369 -2,35 2,457 2,280 249.863
01/11/2017 2,370 2,426 1,08 2,570 2,251 425.083
31/10/2017 1,980 2,400 26,58 2,619 1,980 1.638.049
30/10/2017 1,899 1,896 4,18 1,980 1,834 68.213
27/10/2017 1,873 1,820 -2,93 1,874 1,812 28.613
26/10/2017 2,020 1,875 -3,15 2,020 1,830 159.468
25/10/2017 2,038 1,936 -2,71 2,050 1,935 43.393
24/10/2017 2,000 1,990 0,51 2,050 1,980 42.427
23/10/2017 1,950 1,980 4,21 2,010 1,910 129.949
20/10/2017 1,899 1,900 3,20 1,900 1,850 12.186
19/10/2017 1,822 1,841 0,00 1,950 1,822 26.480
18/10/2017 1,831 1,841 -1,29 1,897 1,820 15.747
17/10/2017 1,880 1,865 -1,84 1,880 1,803 39.839
16/10/2017 1,949 1,900 -0,52 1,949 1,840 13.879
13/10/2017 1,990 1,910 -1,80 1,990 1,905 12.189
12/10/2017 1,965 1,945 3,51 1,994 1,888 21.827
11/10/2017 1,830 1,879 6,52 1,900 1,800 34.133
10/10/2017 1,834 1,764 -5,16 1,860 1,750 55.528
09/10/2017 1,948 1,860 -2,21 1,990 1,840 63.227
06/10/2017 2,129 1,902 -7,17 2,129 1,902 182.652
05/10/2017 2,147 2,049 1,44 2,310 2,030 563.273
04/10/2017 1,930 2,020 12,85 2,387 1,885 1.345.931
03/10/2017 1,795 1,790 -4,28 1,850 1,750 59.516
02/10/2017 2,000 1,870 -6,97 2,060 1,852 50.837
29/09/2017 2,021 2,010 -0,54 2,040 2,000 8.767
28/09/2017 2,099 2,021 -1,41 2,100 2,013 25.710
27/09/2017 2,051 2,050 -0,49 2,060 2,050 3.597
26/09/2017 2,061 2,060 0,10 2,061 2,050 10.347
25/09/2017 2,051 2,058 -1,53 2,131 2,051 18.996
22/09/2017 2,100 2,090 -0,05 2,100 2,090 3.260
21/09/2017 2,081 2,091 0,34 2,160 2,080 11.622
20/09/2017 2,160 2,084 -0,76 2,160 2,084 6.551
19/09/2017 2,128 2,100 1,40 2,168 2,073 21.544
18/09/2017 2,133 2,071 -0,05 2,133 2,052 12.776
15/09/2017 2,070 2,072 0,58 2,140 2,061 9.410
14/09/2017 2,149 2,060 -1,44 2,149 2,060 8.873
13/09/2017 2,090 2,090 -0,48 2,122 2,050 10.112
12/09/2017 2,116 2,100 -0,57 2,145 2,090 10.402
11/09/2017 2,166 2,112 -0,38 2,166 2,110 4.650
08/09/2017 2,121 2,120 0,24 2,170 2,120 5.914
07/09/2017 2,147 2,115 -1,49 2,180 2,100 17.543
06/09/2017 2,101 2,147 -0,05 2,147 2,101 12.079
05/09/2017 2,139 2,148 1,90 2,148 2,139 1.180
04/09/2017 2,101 2,108 -1,54 2,154 2,101 5.583
01/09/2017 2,187 2,141 0,05 2,187 2,140 10.930
31/08/2017 2,195 2,140 -1,15 2,195 2,137 12.992
30/08/2017 2,160 2,165 0,74 2,165 2,150 4.671
29/08/2017 2,160 2,149 -0,51 2,160 2,126 13.318
28/08/2017 2,189 2,160 -0,28 2,195 2,140 10.592
25/08/2017 2,151 2,166 0,51 2,166 2,150 2.372
24/08/2017 2,151 2,155 -1,69 2,155 2,150 2.623
23/08/2017 2,151 2,192 1,95 2,199 2,145 6.974
22/08/2017 2,170 2,150 -0,97 2,198 2,150 5.165
21/08/2017 2,247 2,171 -1,32 2,247 2,140 35.223
18/08/2017 2,145 2,200 1,85 2,210 2,145 2.747
17/08/2017 2,235 2,160 -1,91 2,254 2,156 17.293
16/08/2017 2,170 2,202 2,09 2,330 2,170 34.741
15/08/2017 2,220 2,157 -3,71 2,220 2,157 10.296
14/08/2017 2,177 2,240 5,61 2,350 2,176 84.204
11/08/2017 2,151 2,121 -1,39 2,179 2,121 13.697
10/08/2017 2,177 2,151 -0,92 2,177 2,145 15.979
09/08/2017 2,179 2,171 0,05 2,179 2,136 11.998
08/08/2017 2,140 2,170 0,23 2,177 2,140 11.556
07/08/2017 2,150 2,165 1,41 2,176 2,150 2.850
04/08/2017 2,128 2,135 -1,61 2,160 2,128 12.750
03/08/2017 2,135 2,170 2,12 2,179 2,131 5.280
02/08/2017 2,187 2,125 -2,83 2,187 2,125 36.527
01/08/2017 2,140 2,187 2,15 2,187 2,120 17.693
31/07/2017 2,156 2,141 -1,02 2,198 2,135 26.441
28/07/2017 2,199 2,163 -0,37 2,200 2,135 31.812
27/07/2017 2,215 2,171 -0,05 2,217 2,141 56.030
26/07/2017 2,300 2,172 -3,47 2,300 2,150 109.006
25/07/2017 2,350 2,250 -1,92 2,360 2,250 114.390
24/07/2017 2,225 2,294 5,23 2,353 2,185 254.836
21/07/2017 2,271 2,180 3,56 2,272 2,130 420.663
20/07/2017 2,467 2,105 -27,46 2,493 1,940 1.421.745
19/07/2017 3,150 2,902 -9,31 3,300 2,869 173.672
18/07/2017 2,799 3,200 14,08 3,397 2,624 410.439
17/07/2017 2,510 2,805 14,40 2,980 2,450 176.291
14/07/2017 2,425 2,452 1,28 2,452 2,410 10.991
13/07/2017 2,468 2,421 0,41 2,469 2,421 11.743
12/07/2017 2,470 2,411 -1,83 2,470 2,411 1.140
11/07/2017 2,431 2,456 0,04 2,499 2,411 14.489
10/07/2017 2,499 2,455 -0,53 2,499 2,430 2.540
07/07/2017 2,412 2,468 1,11 2,500 2,412 12.273
06/07/2017 2,450 2,441 -0,45 2,499 2,420 67.662
05/07/2017 2,509 2,452 -2,97 2,540 2,450 23.719
04/07/2017 2,551 2,527 -1,63 2,566 2,413 59.605
03/07/2017 2,540 2,569 1,02 2,640 2,503 56.326
30/06/2017 2,600 2,543 -1,43 2,642 2,521 25.680
29/06/2017 2,641 2,580 -2,35 2,645 2,580 17.680
28/06/2017 2,689 2,642 0,80 2,689 2,614 11.076
27/06/2017 2,734 2,621 -4,79 2,740 2,613 38.073
26/06/2017 2,800 2,753 0,44 2,907 2,740 22.448
23/06/2017 2,624 2,741 5,42 2,800 2,624 21.641
22/06/2017 2,659 2,600 1,17 2,703 2,576 53.671
21/06/2017 2,761 2,570 -3,42 2,761 2,570 21.318
20/06/2017 2,790 2,661 -4,62 2,790 2,660 25.317
19/06/2017 2,845 2,790 -0,57 2,845 2,790 16.192
16/06/2017 2,890 2,806 -2,91 2,900 2,801 21.715
15/06/2017 2,930 2,890 -0,28 2,930 2,890 14.476
14/06/2017 2,783 2,898 3,80 2,900 2,783 30.533
13/06/2017 2,790 2,792 1,82 2,900 2,748 42.760
12/06/2017 2,552 2,742 6,57 2,780 2,552 25.258
09/06/2017 2,650 2,573 -5,09 2,701 2,500 140.382
08/06/2017 2,880 2,711 -6,52 2,880 2,680 67.496
07/06/2017 3,000 2,900 -3,94 3,030 2,900 51.364
06/06/2017 3,061 3,019 -1,69 3,074 2,953 82.471
05/06/2017 3,130 3,071 -2,26 3,153 3,050 21.704
02/06/2017 3,190 3,142 0,96 3,267 3,142 30.116
01/06/2017 3,120 3,112 -0,89 3,246 3,085 19.227
31/05/2017 3,215 3,140 -3,03 3,215 3,114 22.980
30/05/2017 3,215 3,238 0,87 3,238 3,215 603
29/05/2017 3,272 3,210 -1,83 3,293 3,210 24.993
26/05/2017 3,349 3,270 -1,21 3,350 3,270 15.680
25/05/2017 3,320 3,310 -0,90 3,360 3,304 97.258
24/05/2017 3,249 3,340 2,80 3,349 3,224 112.894
23/05/2017 3,060 3,249 6,52 3,249 3,060 27.534
22/05/2017 3,100 3,050 -0,97 3,125 3,050 11.717
19/05/2017 3,262 3,080 0,36 3,262 3,058 45.283
18/05/2017 3,200 3,069 -2,76 3,200 3,052 54.380
17/05/2017 3,279 3,156 0,48 3,279 3,156 29.135
16/05/2017 3,110 3,141 1,00 3,299 3,109 43.626
15/05/2017 3,160 3,110 0,32 3,160 3,070 35.046
12/05/2017 3,179 3,100 -0,03 3,179 3,000 94.090
11/05/2017 3,302 3,101 -6,31 3,302 3,101 135.596
10/05/2017 3,310 3,310 -0,60 3,400 3,310 30.942
09/05/2017 3,360 3,330 -0,83 3,423 3,311 57.854
08/05/2017 3,459 3,358 -1,73 3,500 3,351 62.308
05/05/2017 3,410 3,417 0,44 3,427 3,400 13.786
04/05/2017 3,400 3,402 -0,26 3,480 3,400 55.357
03/05/2017 3,548 3,411 -1,70 3,548 3,411 63.807
02/05/2017 3,597 3,470 1,37 3,597 3,442 40.381
28/04/2017 3,422 3,423 0,06 3,497 3,422 11.342
27/04/2017 3,518 3,421 -0,26 3,519 3,420 13.509
26/04/2017 3,426 3,430 -0,29 3,547 3,422 18.082
25/04/2017 3,441 3,440 0,00 3,494 3,400 33.101
24/04/2017 3,401 3,440 0,00 3,599 3,401 64.173
21/04/2017 3,353 3,440 2,35 3,449 3,353 95.529
20/04/2017 3,413 3,361 -1,44 3,480 3,333 71.490
19/04/2017 3,421 3,410 -0,87 3,421 3,400 12.152
18/04/2017 3,498 3,440 -0,29 3,498 3,410 58.062
13/04/2017 3,450 3,450 0,88 3,546 3,350 44.795
12/04/2017 3,490 3,420 -0,58 3,490 3,420 19.554
11/04/2017 3,510 3,440 0,58 3,510 3,385 32.499
10/04/2017 3,424 3,420 -0,03 3,519 3,411 38.298
07/04/2017 3,400 3,421 1,82 3,519 3,371 42.408
06/04/2017 3,459 3,360 -1,26 3,459 3,350 81.486
05/04/2017 3,390 3,403 -1,39 3,639 3,385 154.263
04/04/2017 3,563 3,451 -2,79 3,648 3,441 88.693
03/04/2017 3,533 3,550 6,00 3,750 3,460 244.527
31/03/2017 3,790 3,349 -14,04 3,790 3,311 511.424
30/03/2017 3,900 3,896 0,88 3,900 3,801 31.493
29/03/2017 3,949 3,862 -1,10 3,949 3,850 23.678
28/03/2017 3,940 3,905 -1,69 3,940 3,873 27.869
27/03/2017 4,030 3,972 -1,32 4,030 3,965 15.743
24/03/2017 4,128 4,025 -2,04 4,128 4,025 21.007
23/03/2017 4,035 4,109 1,94 4,136 4,035 13.602
22/03/2017 4,120 4,031 -0,79 4,158 4,031 13.777
21/03/2017 4,049 4,063 0,35 4,109 4,025 8.064
20/03/2017 4,140 4,049 -0,52 4,140 4,025 14.887
17/03/2017 4,120 4,070 -0,20 4,120 4,025 10.755
16/03/2017 4,050 4,078 1,29 4,089 4,031 15.791
15/03/2017 4,083 4,026 -0,84 4,095 4,025 11.742
14/03/2017 4,090 4,060 -1,50 4,136 4,060 16.188
13/03/2017 4,151 4,122 -1,39 4,180 4,103 10.527
10/03/2017 4,125 4,180 1,46 4,180 4,104 32.796
09/03/2017 3,945 4,120 4,65 4,200 3,945 57.156
08/03/2017 4,029 3,937 -1,35 4,029 3,871 12.084
07/03/2017 4,090 3,991 -1,16 4,090 3,881 15.652
06/03/2017 4,092 4,038 -0,83 4,092 3,994 12.054
03/03/2017 3,999 4,072 2,98 4,099 3,860 21.156
02/03/2017 3,950 3,954 0,38 3,960 3,917 9.411
01/03/2017 3,920 3,939 1,00 3,949 3,870 25.922
28/02/2017 3,900 3,900 2,63 3,906 3,800 46.452
27/02/2017 4,100 3,800 -6,73 4,100 3,800 34.839
24/02/2017 4,015 4,074 1,49 4,074 3,867 75.830
23/02/2017 4,000 4,014 0,43 4,015 3,977 23.042
22/02/2017 3,995 3,997 1,22 4,049 3,822 51.823
21/02/2017 3,792 3,949 4,17 3,970 3,792 109.408
20/02/2017 3,810 3,791 -0,55 3,889 3,791 144.468
17/02/2017 4,120 3,812 -7,48 4,199 3,801 127.006
16/02/2017 4,260 4,120 -3,96 4,310 4,101 104.231
15/02/2017 4,327 4,290 -1,31 4,332 4,260 25.125
14/02/2017 4,320 4,347 0,58 4,385 4,320 6.569
13/02/2017 4,333 4,322 -1,28 4,503 4,301 39.377
10/02/2017 4,520 4,378 0,02 4,520 4,370 13.141
09/02/2017 4,430 4,377 -1,20 4,454 4,350 32.039
08/02/2017 4,430 4,430 -0,45 4,539 4,430 33.175
07/02/2017 4,450 4,450 -0,36 4,494 4,450 7.542
06/02/2017 4,500 4,466 -1,09 4,550 4,454 10.804
03/02/2017 4,431 4,515 -0,77 4,578 4,425 28.480
02/02/2017 4,545 4,550 0,11 4,550 4,490 8.661
01/02/2017 4,587 4,545 1,00 4,587 4,500 16.820
31/01/2017 4,529 4,500 -0,02 4,589 4,500 37.095
30/01/2017 4,610 4,501 -0,40 4,610 4,499 30.858
27/01/2017 4,449 4,519 1,89 4,519 4,424 48.858
26/01/2017 4,411 4,435 0,54 4,449 4,411 22.473
25/01/2017 4,400 4,411 0,48 4,430 4,400 14.399
24/01/2017 4,400 4,390 0,00 4,430 4,330 22.965
23/01/2017 4,391 4,390 0,41 4,430 4,371 14.000
20/01/2017 4,390 4,372 -0,41 4,450 4,327 31.797
19/01/2017 4,450 4,390 -0,23 4,497 4,390 24.309
18/01/2017 4,498 4,400 -2,33 4,499 4,400 49.800
17/01/2017 4,500 4,505 0,11 4,550 4,451 16.660
16/01/2017 4,584 4,500 -2,62 4,584 4,500 42.869
13/01/2017 4,679 4,621 -0,04 4,679 4,500 65.369
12/01/2017 4,832 4,623 -3,26 4,833 4,623 50.191
11/01/2017 4,697 4,779 3,78 4,789 4,619 67.335
10/01/2017 4,574 4,605 0,68 4,728 4,550 123.455
09/01/2017 4,646 4,574 3,48 4,646 4,500 58.280
06/01/2017 4,505 4,420 -1,78 4,505 4,392 27.101
05/01/2017 4,414 4,500 4,09 4,500 4,323 90.465
04/01/2017 4,630 4,323 -4,99 4,630 4,323 35.943
03/01/2017 4,550 4,550 0,09 4,677 4,550 31.086
02/01/2017 4,479 4,546 4,53 4,581 4,468 8.538
30/12/2016 4,426 4,349 -3,01 4,599 4,252 141.010
29/12/2016 4,499 4,484 -0,33 4,500 4,421 65.237
28/12/2016 4,700 4,499 -2,60 4,700 4,499 71.377
27/12/2016 4,620 4,619 -1,49 4,700 4,591 58.727
23/12/2016 4,732 4,689 -0,93 4,732 4,590 29.963
22/12/2016 4,680 4,733 1,07 4,760 4,580 29.747
21/12/2016 4,723 4,683 0,15 4,769 4,581 33.871
20/12/2016 4,500 4,676 3,41 4,850 4,500 132.831
19/12/2016 4,648 4,522 -3,68 4,648 4,522 62.629
16/12/2016 4,640 4,695 1,19 4,695 4,537 20.835
15/12/2016 4,698 4,640 -0,19 4,698 4,500 52.352
14/12/2016 4,570 4,649 1,73 4,679 4,455 58.426
13/12/2016 4,475 4,570 1,33 4,570 4,399 39.906
12/12/2016 4,581 4,510 -3,43 4,717 4,451 66.715
09/12/2016 4,600 4,670 3,55 4,729 4,325 98.761
08/12/2016 4,650 4,510 -3,80 4,729 4,510 73.690
07/12/2016 4,760 4,688 -4,31 4,880 4,625 96.454
06/12/2016 4,970 4,899 -1,43 5,140 4,725 143.127
05/12/2016 4,700 4,970 4,63 4,979 4,700 112.988
02/12/2016 4,828 4,750 -1,64 4,828 4,650 81.705
01/12/2016 4,830 4,829 2,85 4,830 4,551 106.040
30/11/2016 4,547 4,695 0,32 4,880 4,529 143.919
29/11/2016 5,005 4,680 -7,31 5,005 4,500 311.463
28/11/2016 5,150 5,049 -1,77 5,150 4,933 245.551
25/11/2016 4,973 5,140 5,33 5,200 4,920 616.030
24/11/2016 4,550 4,880 8,44 4,900 4,301 293.833
23/11/2016 4,580 4,500 0,22 4,580 4,260 105.608

Mas noticias

publicidad