16 de Diciembre, 09:35 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ORYZON (ORY)ORYZON (ORY)

-0,01-0,19 %
2,56

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 2,560 2,560 -0,19 2,595 2,520 167.127
13/12/2018 2,630 2,565 -2,29 2,670 2,515 324.705
12/12/2018 2,600 2,625 -0,57 2,690 2,560 204.483
11/12/2018 2,630 2,640 0,38 2,720 2,480 504.736
10/12/2018 2,825 2,630 -7,72 2,845 2,465 486.257
07/12/2018 2,780 2,850 2,52 2,875 2,780 57.124
06/12/2018 2,820 2,780 -2,80 2,835 2,750 189.184
05/12/2018 2,800 2,860 -0,17 2,905 2,790 188.688
04/12/2018 2,945 2,865 -4,02 2,975 2,750 393.505
03/12/2018 3,010 2,985 2,40 3,045 2,915 151.172
30/11/2018 3,100 2,915 -6,57 3,110 2,905 399.524
29/11/2018 3,280 3,120 -0,79 3,320 3,120 468.949
28/11/2018 3,110 3,145 2,44 3,220 3,100 404.641
27/11/2018 2,865 3,070 7,16 3,075 2,840 440.075
26/11/2018 2,845 2,865 3,62 2,915 2,725 168.470
23/11/2018 2,730 2,765 1,10 2,830 2,725 58.953
22/11/2018 2,835 2,735 -3,36 2,850 2,735 223.644
21/11/2018 2,790 2,830 1,43 2,830 2,725 161.134
20/11/2018 2,835 2,790 -3,96 2,955 2,750 320.995
19/11/2018 3,005 2,905 -3,17 3,050 2,810 267.704
16/11/2018 3,075 3,000 -1,48 3,075 2,965 90.684
15/11/2018 3,160 3,045 -1,77 3,160 2,955 140.308
14/11/2018 3,160 3,100 -0,96 3,160 2,970 238.109
13/11/2018 3,105 3,130 0,64 3,175 3,070 111.600
12/11/2018 3,190 3,110 -0,48 3,190 3,080 79.077
09/11/2018 3,135 3,125 0,00 3,160 3,075 100.491
08/11/2018 3,190 3,125 -2,04 3,245 3,100 216.601
07/11/2018 3,280 3,190 1,92 3,280 3,120 117.799
06/11/2018 3,155 3,130 -1,26 3,245 3,005 146.927
05/11/2018 3,350 3,170 -2,46 3,350 3,120 221.666
02/11/2018 3,230 3,250 5,18 3,300 3,175 341.551
01/11/2018 3,090 3,090 1,64 3,150 3,050 170.274
31/10/2018 2,975 3,040 2,36 3,130 2,960 251.015
30/10/2018 3,045 2,970 -2,78 3,060 2,940 109.274
29/10/2018 3,105 3,055 -1,13 3,170 2,965 168.403
26/10/2018 2,990 3,090 0,16 3,100 2,860 258.366
25/10/2018 2,900 3,085 4,40 3,190 2,845 284.642
24/10/2018 2,910 2,955 1,90 3,020 2,900 274.665
23/10/2018 3,085 2,900 -6,75 3,100 2,810 351.488
22/10/2018 3,305 3,110 -4,31 3,320 3,105 144.645
19/10/2018 3,250 3,250 -1,07 3,350 3,115 170.567
18/10/2018 3,385 3,285 -2,67 3,500 3,260 191.278
17/10/2018 3,730 3,375 9,22 3,730 3,230 526.622
16/10/2018 3,165 3,090 -2,37 3,330 2,640 805.354
15/10/2018 3,585 3,165 -9,57 3,585 3,000 235.120
12/10/2018 3,420 3,500 2,94 3,675 3,420 205.344
11/10/2018 3,515 3,400 -6,08 3,600 3,400 429.702
10/10/2018 3,885 3,620 -5,61 3,885 3,610 249.372
09/10/2018 3,870 3,835 -0,78 3,965 3,560 420.838
08/10/2018 4,065 3,865 -6,76 4,130 3,820 253.821
05/10/2018 4,150 4,145 -1,19 4,195 4,050 137.076
04/10/2018 4,165 4,195 1,33 4,200 4,100 87.765
03/10/2018 4,145 4,140 -0,12 4,200 4,100 52.383
02/10/2018 4,215 4,145 -0,72 4,220 4,130 55.936
01/10/2018 4,110 4,175 1,58 4,200 4,020 174.019
28/09/2018 4,170 4,110 -0,36 4,205 4,020 263.039
27/09/2018 4,295 4,125 -3,85 4,330 4,090 364.737
26/09/2018 4,370 4,290 -1,94 4,370 4,250 143.847
25/09/2018 4,320 4,375 2,22 4,400 4,250 186.176
24/09/2018 4,415 4,280 -2,39 4,415 4,240 130.586
21/09/2018 4,485 4,385 -0,57 4,530 4,210 647.833
20/09/2018 4,710 4,410 -4,85 4,830 4,360 1.224.448
19/09/2018 4,280 4,635 8,42 4,635 4,280 982.195
18/09/2018 4,150 4,275 4,40 4,280 4,110 537.762
17/09/2018 4,000 4,095 3,41 4,110 3,990 267.006
14/09/2018 3,930 3,960 0,76 3,975 3,910 68.598
13/09/2018 3,980 3,930 -0,76 3,980 3,910 81.250
12/09/2018 3,995 3,960 -0,38 3,995 3,930 50.946
11/09/2018 3,990 3,975 1,53 4,035 3,900 147.597
10/09/2018 4,040 3,915 -1,14 4,040 3,900 188.784
07/09/2018 3,980 3,960 3,94 4,050 3,855 387.597
06/09/2018 3,895 3,810 0,93 3,895 3,610 204.739
05/09/2018 3,905 3,775 -3,21 3,980 3,750 199.603
04/09/2018 3,950 3,900 -0,64 3,980 3,900 145.278
03/09/2018 3,990 3,925 -1,88 4,045 3,850 143.677
31/08/2018 4,190 4,000 -3,61 4,190 3,900 327.385
30/08/2018 4,210 4,150 -0,95 4,225 4,130 137.131
29/08/2018 4,110 4,190 2,44 4,215 4,095 137.923
28/08/2018 4,195 4,090 -2,27 4,280 4,050 519.952
27/08/2018 3,875 4,185 10,13 4,185 3,805 681.975
24/08/2018 3,740 3,800 2,01 3,880 3,740 331.909
23/08/2018 3,690 3,725 2,90 3,750 3,620 198.133
22/08/2018 3,610 3,620 0,28 3,620 3,515 139.705
21/08/2018 3,635 3,610 0,70 3,635 3,555 103.970
20/08/2018 3,560 3,585 0,42 3,635 3,550 55.994
17/08/2018 3,650 3,570 -2,46 3,680 3,550 59.615
16/08/2018 3,565 3,660 0,55 3,670 3,565 69.753
15/08/2018 3,620 3,640 -0,95 3,710 3,550 104.854
14/08/2018 3,655 3,675 -0,14 3,735 3,615 88.191
13/08/2018 3,745 3,680 -0,54 3,745 3,580 60.167
10/08/2018 3,750 3,700 -0,67 3,760 3,650 108.140
09/08/2018 3,735 3,725 0,13 3,780 3,660 70.456
08/08/2018 3,810 3,720 -1,59 3,900 3,680 234.046
07/08/2018 3,605 3,780 5,29 3,780 3,590 195.212
06/08/2018 3,535 3,590 0,98 3,650 3,520 113.576
03/08/2018 3,610 3,555 -1,25 3,650 3,550 118.621
02/08/2018 3,610 3,600 -0,55 3,650 3,580 127.109
01/08/2018 3,820 3,620 -4,23 3,840 3,555 403.828
31/07/2018 3,840 3,780 1,34 4,020 3,750 712.914
30/07/2018 3,515 3,730 9,06 3,900 3,460 858.041
27/07/2018 3,545 3,420 -2,84 3,645 3,400 298.336
26/07/2018 3,600 3,520 -2,22 3,685 3,470 213.668
25/07/2018 3,480 3,600 3,45 3,690 3,420 663.483
24/07/2018 3,680 3,480 -5,69 3,830 3,450 576.105
23/07/2018 3,950 3,690 -6,35 3,950 3,640 727.427
20/07/2018 4,345 3,940 -3,67 4,345 3,810 856.307
19/07/2018 3,925 4,090 5,41 4,170 3,900 471.169
18/07/2018 3,785 3,880 2,11 4,080 3,785 593.473
17/07/2018 3,960 3,800 -5,00 4,240 3,690 1.125.933
16/07/2018 4,070 4,000 -3,85 4,150 4,000 373.203
13/07/2018 4,400 4,160 -3,70 4,400 4,075 515.195
12/07/2018 4,425 4,320 -3,57 4,465 4,265 359.555
11/07/2018 4,300 4,480 1,59 4,650 4,025 1.784.606
10/07/2018 4,700 4,410 -7,35 4,740 4,350 1.256.407
09/07/2018 4,980 4,760 -3,05 5,020 4,700 828.022
06/07/2018 4,845 4,910 2,72 4,970 4,755 758.280
05/07/2018 4,815 4,780 -0,42 4,930 4,660 719.663
04/07/2018 4,830 4,800 0,84 5,080 4,555 1.388.301
03/07/2018 5,030 4,760 -5,37 5,080 4,320 2.736.953
02/07/2018 4,840 5,030 4,36 5,180 4,700 2.817.257
29/06/2018 4,780 4,820 13,41 4,900 4,590 1.779.765
28/06/2018 4,105 4,250 2,41 4,250 4,100 586.983
27/06/2018 4,200 4,150 -0,24 4,300 3,990 1.386.553
26/06/2018 4,025 4,160 4,79 4,210 4,020 1.416.999
25/06/2018 3,580 3,970 9,82 3,985 3,465 1.425.368
22/06/2018 3,765 3,615 -3,60 3,770 3,520 845.517
21/06/2018 3,770 3,750 2,74 3,830 3,620 1.367.711
20/06/2018 3,460 3,650 5,95 3,650 3,445 1.306.448
19/06/2018 3,540 3,445 -0,86 3,650 3,370 1.268.823
18/06/2018 3,210 3,475 9,11 3,575 3,190 2.187.685
15/06/2018 3,045 3,185 4,08 3,280 3,045 1.733.546
14/06/2018 2,875 3,060 5,15 3,065 2,875 786.090
13/06/2018 2,945 2,910 -1,85 2,955 2,870 257.436
12/06/2018 3,030 2,965 -0,50 3,115 2,880 1.437.709
11/06/2018 2,800 2,980 8,36 2,980 2,720 642.015
08/06/2018 2,720 2,750 2,23 2,990 2,710 1.014.316
07/06/2018 2,670 2,690 0,75 2,720 2,610 189.925
06/06/2018 2,675 2,670 -0,74 2,715 2,670 146.232
05/06/2018 2,780 2,690 -2,18 2,780 2,625 231.109
04/06/2018 2,700 2,750 0,73 2,790 2,700 98.450
01/06/2018 2,600 2,730 3,02 2,765 2,600 214.907
31/05/2018 2,785 2,650 -6,36 2,820 2,590 313.468
30/05/2018 2,870 2,830 -1,39 2,890 2,780 214.795
29/05/2018 2,870 2,870 4,17 3,060 2,820 1.032.696
28/05/2018 2,795 2,755 0,55 2,795 2,700 66.368
25/05/2018 2,820 2,740 -0,36 2,820 2,720 112.581
24/05/2018 2,770 2,750 -0,18 2,840 2,725 163.729
23/05/2018 2,760 2,755 2,04 2,790 2,650 139.701
22/05/2018 2,735 2,700 -0,92 2,750 2,670 76.849
21/05/2018 2,775 2,725 0,37 2,775 2,650 115.163
18/05/2018 2,780 2,715 -2,34 2,815 2,705 104.038
17/05/2018 2,790 2,780 1,09 2,790 2,750 106.253
16/05/2018 2,840 2,750 -2,14 2,840 2,700 108.809
15/05/2018 2,820 2,810 -0,35 2,850 2,775 133.711
14/05/2018 2,765 2,820 3,68 2,830 2,760 172.215
11/05/2018 2,780 2,720 -0,73 2,780 2,700 135.941
10/05/2018 2,860 2,740 -4,20 2,900 2,740 325.766
09/05/2018 2,795 2,860 2,69 2,915 2,720 347.822
08/05/2018 3,000 2,785 5,49 3,100 2,700 1.613.584
07/05/2018 2,815 2,640 -4,52 2,815 2,610 588.029
04/05/2018 2,920 2,765 -2,12 3,070 2,710 1.790.344
03/05/2018 2,400 2,825 19,96 2,950 2,400 2.211.113
02/05/2018 2,370 2,355 -1,05 2,420 2,350 41.186
30/04/2018 2,430 2,380 -0,83 2,430 2,380 31.313
27/04/2018 2,445 2,400 0,00 2,445 2,370 89.697
26/04/2018 2,320 2,400 1,91 2,445 2,320 37.051
25/04/2018 2,365 2,355 -2,69 2,420 2,315 27.130
24/04/2018 2,450 2,420 -0,82 2,450 2,390 30.213
23/04/2018 2,445 2,440 1,46 2,450 2,410 15.860
20/04/2018 2,450 2,405 -0,62 2,450 2,400 18.364
19/04/2018 2,450 2,420 -0,21 2,480 2,400 69.403
18/04/2018 2,420 2,425 0,62 2,480 2,420 62.723
17/04/2018 2,470 2,410 0,21 2,470 2,400 41.204
16/04/2018 2,495 2,405 -1,84 2,495 2,400 48.415
13/04/2018 2,500 2,450 0,00 2,500 2,440 24.102
12/04/2018 2,470 2,450 -0,41 2,500 2,440 41.841
11/04/2018 2,580 2,460 -3,15 2,590 2,430 72.817
10/04/2018 2,570 2,540 -1,17 2,640 2,540 76.872
09/04/2018 2,500 2,570 2,80 2,575 2,500 61.905
06/04/2018 2,535 2,500 -2,15 2,600 2,500 62.175
05/04/2018 2,555 2,555 -0,39 2,630 2,500 136.822
04/04/2018 2,840 2,565 3,22 2,850 2,540 475.711
03/04/2018 2,430 2,485 2,26 2,540 2,430 61.196
29/03/2018 2,540 2,430 -2,21 2,540 2,405 99.858
28/03/2018 2,430 2,485 1,22 2,500 2,400 98.648
27/03/2018 2,445 2,455 1,24 2,550 2,430 117.274
26/03/2018 2,540 2,425 -2,22 2,540 2,400 134.898
23/03/2018 2,500 2,480 -1,39 2,695 2,450 223.791
22/03/2018 2,385 2,515 3,50 2,850 2,300 606.208
21/03/2018 2,480 2,430 -2,80 2,500 2,405 121.105
20/03/2018 2,570 2,500 -1,19 2,570 2,500 65.804
19/03/2018 2,630 2,530 -4,53 2,650 2,520 158.103
16/03/2018 2,700 2,650 -0,38 2,730 2,620 95.204
15/03/2018 2,730 2,660 -3,27 2,760 2,620 103.548
14/03/2018 2,790 2,750 -5,01 2,830 2,750 289.829
13/03/2018 2,985 2,895 0,00 3,140 2,760 784.280
12/03/2018 2,650 2,895 11,35 2,975 2,650 665.287
09/03/2018 3,070 2,600 -13,04 3,225 2,530 1.678.876
08/03/2018 2,130 2,990 44,10 3,080 2,080 1.182.007
07/03/2018 2,180 2,075 -4,82 2,215 2,045 127.700
06/03/2018 2,350 2,180 -5,83 2,365 2,180 58.193
05/03/2018 2,375 2,315 -0,22 2,375 2,300 28.611
02/03/2018 2,470 2,320 -2,93 2,470 2,320 17.622
01/03/2018 2,500 2,390 -0,83 2,500 2,390 34.933
28/02/2018 2,500 2,410 -3,60 2,500 2,360 97.911
27/02/2018 2,520 2,500 -3,47 2,590 2,500 41.525
26/02/2018 2,600 2,590 0,97 2,600 2,500 36.666
23/02/2018 2,600 2,565 0,59 2,635 2,550 10.432
22/02/2018 2,505 2,550 0,39 2,595 2,505 7.317
21/02/2018 2,635 2,540 -3,42 2,650 2,540 17.555
20/02/2018 2,695 2,630 -0,75 2,695 2,600 18.973
19/02/2018 2,615 2,650 0,76 2,660 2,615 9.049
16/02/2018 2,600 2,630 -0,38 2,700 2,600 23.165
15/02/2018 2,670 2,640 -0,38 2,670 2,600 12.968
14/02/2018 2,695 2,650 -1,30 2,695 2,605 18.507
13/02/2018 2,695 2,685 1,32 2,695 2,535 30.773
12/02/2018 2,675 2,650 3,52 2,675 2,625 9.322
09/02/2018 2,600 2,560 -1,73 2,630 2,510 61.040
08/02/2018 2,740 2,605 -4,93 2,745 2,605 29.897
07/02/2018 2,700 2,740 2,05 2,745 2,650 12.396
06/02/2018 2,680 2,685 -1,83 2,700 2,580 93.216
05/02/2018 2,730 2,735 -1,62 2,780 2,725 15.153
02/02/2018 2,790 2,780 -0,54 2,840 2,780 67.690
01/02/2018 2,845 2,795 -1,58 2,880 2,775 20.450
31/01/2018 2,800 2,840 0,71 2,855 2,800 8.713
30/01/2018 2,855 2,820 -1,05 2,855 2,800 17.711
29/01/2018 2,835 2,850 -1,04 2,890 2,830 34.512
26/01/2018 2,825 2,880 2,49 2,880 2,820 29.629
25/01/2018 2,845 2,810 0,72 2,845 2,790 112.635
24/01/2018 2,860 2,790 -0,18 2,860 2,745 49.424
23/01/2018 2,785 2,795 0,36 2,895 2,785 58.855
22/01/2018 2,850 2,785 -2,28 2,895 2,705 130.834
19/01/2018 2,890 2,850 -3,06 2,940 2,810 148.541
18/01/2018 2,955 2,940 1,73 2,955 2,895 16.080
17/01/2018 2,990 2,890 0,35 2,990 2,865 44.130
16/01/2018 2,950 2,880 -2,21 3,000 2,880 67.612
15/01/2018 3,010 2,945 -0,34 3,010 2,930 31.264
12/01/2018 3,000 2,955 -1,50 3,015 2,955 40.102
11/01/2018 2,970 3,000 1,52 3,000 2,920 158.826
10/01/2018 2,995 2,955 -0,84 2,995 2,930 63.978
09/01/2018 3,005 2,980 -1,32 3,035 2,880 127.840
08/01/2018 3,075 3,020 1,17 3,080 2,975 368.948
05/01/2018 2,690 2,985 13,93 3,095 2,685 1.010.393
04/01/2018 2,700 2,620 -2,96 2,715 2,620 102.873
03/01/2018 2,730 2,700 -1,10 2,800 2,650 88.086
02/01/2018 2,630 2,730 4,40 2,731 2,630 77.847
29/12/2017 2,769 2,615 -5,53 2,769 2,577 276.589
28/12/2017 2,790 2,768 -2,19 2,800 2,750 77.033
27/12/2017 2,869 2,830 -0,98 2,869 2,810 55.514
22/12/2017 2,811 2,858 -0,73 2,870 2,751 54.869
21/12/2017 2,801 2,879 1,66 2,888 2,801 18.147
20/12/2017 2,920 2,832 -1,87 2,920 2,811 56.632
19/12/2017 2,902 2,886 -1,03 2,960 2,886 71.080

Mas noticias

publicidad
publicidad