21 de Junio, 12:03 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ORYZON (ORY)ORYZON (ORY)

0,020,41 %
3,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
18/12/2017 2,945 2,916 -0,65 2,979 2,900 87.282
15/12/2017 2,920 2,935 0,69 2,949 2,801 134.696
14/12/2017 2,715 2,915 8,12 2,984 2,710 382.478
13/12/2017 2,851 2,696 -5,73 2,860 2,660 303.110
12/12/2017 2,953 2,860 -3,38 2,990 2,850 136.341
11/12/2017 3,030 2,960 -1,92 3,030 2,950 127.287
08/12/2017 3,030 3,018 0,60 3,030 2,952 60.179
07/12/2017 3,052 3,000 -1,61 3,078 2,828 221.294
06/12/2017 3,050 3,049 1,60 3,050 2,961 102.280
05/12/2017 3,150 3,001 -2,50 3,150 3,000 304.784
04/12/2017 3,000 3,078 4,34 3,180 2,960 759.774
01/12/2017 3,189 2,950 -3,28 3,260 2,736 1.889.441
30/11/2017 2,750 3,050 12,55 3,330 2,600 5.447.175
29/11/2017 1,875 2,710 50,64 2,839 1,869 3.496.616
28/11/2017 1,821 1,799 -0,83 1,859 1,790 66.415
27/11/2017 1,850 1,814 -2,99 1,870 1,814 61.215
24/11/2017 1,889 1,870 0,81 1,889 1,850 93.116
23/11/2017 1,855 1,855 -1,33 1,917 1,855 57.966
22/11/2017 1,910 1,880 0,86 1,910 1,862 22.001
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

Mas noticias

publicidad
publicidad