Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/10/2022 2,300 2,245 -0,88 2,300 2,210 51.104
04/10/2022 2,185 2,265 9,69 2,270 2,115 178.249
03/10/2022 2,095 2,065 -1,43 2,120 2,035 35.855
30/09/2022 2,150 2,095 -1,18 2,150 2,070 104.619
29/09/2022 2,180 2,120 -2,53 2,180 2,095 58.862
28/09/2022 2,130 2,175 -0,91 2,185 2,120 34.490
27/09/2022 2,285 2,195 3,54 2,290 2,140 119.968
26/09/2022 2,145 2,120 -1,40 2,145 2,080 70.058
23/09/2022 2,155 2,150 -2,93 2,225 2,115 93.689
22/09/2022 2,245 2,215 -1,56 2,290 2,180 101.418
21/09/2022 2,300 2,250 -4,46 2,320 2,250 81.098
20/09/2022 2,305 2,355 0,43 2,360 2,295 22.941
19/09/2022 2,355 2,345 1,74 2,370 2,270 50.174
16/09/2022 2,410 2,305 -0,65 2,425 2,265 88.261
15/09/2022 2,370 2,320 -3,33 2,435 2,210 157.129
14/09/2022 2,420 2,400 -0,83 2,430 2,400 24.874
13/09/2022 2,470 2,420 -0,41 2,470 2,420 12.885
12/09/2022 2,395 2,430 2,32 2,495 2,355 63.281
09/09/2022 2,410 2,375 0,21 2,410 2,350 48.748
08/09/2022 2,435 2,370 -0,84 2,435 2,350 40.752
07/09/2022 2,380 2,390 -1,04 2,410 2,380 23.191
06/09/2022 2,440 2,415 -0,21 2,440 2,380 6.056
05/09/2022 2,445 2,420 0,41 2,445 2,395 17.458
02/09/2022 2,410 2,410 0,21 2,415 2,380 44.109
01/09/2022 2,460 2,405 -2,24 2,500 2,400 65.791
31/08/2022 2,465 2,460 0,00 2,505 2,450 23.305
30/08/2022 2,460 2,460 -0,81 2,500 2,460 16.880
29/08/2022 2,460 2,480 -0,80 2,525 2,460 11.930
26/08/2022 2,500 2,500 -0,79 2,545 2,470 33.188
25/08/2022 2,500 2,520 2,02 2,545 2,475 20.810
24/08/2022 2,495 2,470 -0,60 2,495 2,455 12.572
23/08/2022 2,470 2,485 -0,60 2,500 2,465 27.837
22/08/2022 2,560 2,500 -1,57 2,560 2,455 52.851
19/08/2022 2,535 2,540 0,59 2,570 2,530 29.388
18/08/2022 2,590 2,525 -1,17 2,590 2,525 42.683
17/08/2022 2,610 2,555 -2,85 2,655 2,550 163.232
16/08/2022 2,605 2,630 -0,57 2,660 2,550 69.174
15/08/2022 2,560 2,645 2,92 2,650 2,560 28.164
12/08/2022 2,600 2,570 -0,77 2,610 2,565 32.177
11/08/2022 2,630 2,590 0,39 2,630 2,540 106.000
10/08/2022 2,550 2,580 1,18 2,650 2,525 76.938
09/08/2022 2,650 2,550 -1,35 2,650 2,500 69.562
08/08/2022 2,525 2,585 2,17 2,645 2,525 97.265
05/08/2022 2,550 2,530 -0,39 2,560 2,515 39.996
04/08/2022 2,540 2,540 0,99 2,575 2,475 99.342
03/08/2022 2,510 2,515 -2,33 2,580 2,500 123.691
02/08/2022 2,620 2,575 -0,96 2,620 2,485 101.327
01/08/2022 2,595 2,600 0,00 2,685 2,575 69.566
29/07/2022 2,635 2,600 -0,76 2,635 2,570 51.856
28/07/2022 2,670 2,620 -2,60 2,730 2,585 103.830
27/07/2022 2,775 2,690 -1,65 2,785 2,630 195.602
26/07/2022 2,535 2,735 9,18 2,820 2,535 369.633
25/07/2022 2,535 2,505 -0,20 2,585 2,445 99.030
22/07/2022 2,525 2,510 -1,76 2,580 2,455 280.813
21/07/2022 2,725 2,555 -5,02 2,730 2,520 196.968
20/07/2022 2,810 2,690 -6,11 2,935 2,665 612.091
19/07/2022 2,510 2,865 21,91 2,890 2,500 979.271
18/07/2022 2,390 2,350 -0,21 2,390 2,325 28.228
15/07/2022 2,310 2,355 0,86 2,380 2,310 21.572
14/07/2022 2,460 2,335 -2,10 2,460 2,330 52.426
13/07/2022 2,355 2,385 0,42 2,390 2,320 47.342
12/07/2022 2,470 2,375 -3,65 2,470 2,360 82.706
11/07/2022 2,605 2,465 -5,56 2,640 2,440 195.774
08/07/2022 2,610 2,610 1,56 2,775 2,590 339.377
07/07/2022 2,410 2,570 12,23 2,650 2,350 349.799
06/07/2022 2,200 2,290 1,55 2,350 2,120 287.810
05/07/2022 2,280 2,255 -2,17 2,300 2,185 226.703
04/07/2022 2,325 2,305 -3,35 2,390 2,280 69.117
01/07/2022 2,400 2,385 -0,21 2,460 2,325 39.354
30/06/2022 2,375 2,390 -0,83 2,415 2,310 86.247
29/06/2022 2,420 2,410 -0,41 2,425 2,365 55.297
28/06/2022 2,415 2,420 -1,22 2,500 2,415 25.411
27/06/2022 2,520 2,450 -1,61 2,560 2,425 95.909
24/06/2022 2,445 2,490 0,81 2,540 2,445 25.557
23/06/2022 2,495 2,470 -2,37 2,510 2,450 18.856
22/06/2022 2,590 2,530 0,20 2,590 2,445 75.968
21/06/2022 2,575 2,525 -0,79 2,640 2,500 50.594
20/06/2022 2,495 2,545 3,67 2,575 2,480 36.132
17/06/2022 2,390 2,455 2,72 2,495 2,375 135.595
16/06/2022 2,645 2,390 -8,08 2,660 2,380 158.627
15/06/2022 2,650 2,600 -1,52 2,650 2,575 49.931
14/06/2022 2,655 2,640 -1,12 2,700 2,540 150.557
13/06/2022 2,730 2,670 -4,98 2,795 2,655 185.980
10/06/2022 2,980 2,810 -4,91 3,060 2,785 593.815
09/06/2022 2,790 2,955 6,68 3,000 2,790 920.651
08/06/2022 2,595 2,770 10,36 2,775 2,555 575.016
07/06/2022 2,475 2,510 2,87 2,560 2,440 133.486
06/06/2022 2,425 2,440 0,62 2,470 2,385 27.635
03/06/2022 2,405 2,425 1,89 2,440 2,380 25.567
02/06/2022 2,425 2,380 -2,06 2,450 2,375 39.340
01/06/2022 2,420 2,430 -0,82 2,490 2,420 44.649
31/05/2022 2,410 2,450 -1,01 2,495 2,400 27.431
30/05/2022 2,470 2,475 0,61 2,505 2,400 70.000
27/05/2022 2,415 2,460 5,13 2,500 2,385 213.915
26/05/2022 2,295 2,340 3,08 2,450 2,255 234.011
25/05/2022 2,270 2,270 0,89 2,280 2,240 17.791
24/05/2022 2,260 2,250 0,67 2,265 2,185 38.622
23/05/2022 2,240 2,235 0,00 2,250 2,200 36.284
20/05/2022 2,220 2,235 3,00 2,250 2,150 79.069
19/05/2022 2,225 2,170 -1,81 2,225 2,160 59.332
18/05/2022 2,245 2,210 -2,64 2,280 2,210 45.071
17/05/2022 2,190 2,270 2,48 2,290 2,160 45.220
16/05/2022 2,265 2,215 -2,42 2,280 2,190 16.401
13/05/2022 2,225 2,270 3,65 2,290 2,210 41.847
12/05/2022 2,195 2,190 1,39 2,235 2,140 54.301
11/05/2022 2,220 2,160 -0,46 2,220 2,160 42.249
10/05/2022 2,100 2,170 2,84 2,180 2,035 143.652
09/05/2022 2,205 2,110 -5,17 2,225 2,100 199.931
06/05/2022 2,260 2,225 -1,33 2,300 2,205 120.401
05/05/2022 2,300 2,255 0,22 2,310 2,235 107.205
04/05/2022 2,335 2,250 -4,26 2,370 2,200 170.907
03/05/2022 2,350 2,350 1,29 2,370 2,300 85.890
02/05/2022 2,310 2,320 -0,64 2,365 2,270 82.775
29/04/2022 2,380 2,335 -1,06 2,400 2,290 125.524
28/04/2022 2,375 2,360 -0,84 2,460 2,325 133.753
27/04/2022 2,450 2,380 -3,25 2,465 2,380 140.343
26/04/2022 2,580 2,460 -2,77 2,580 2,460 95.530
25/04/2022 2,600 2,530 -2,69 2,600 2,520 46.034
22/04/2022 2,580 2,600 0,39 2,610 2,530 70.213
21/04/2022 2,570 2,590 -0,19 2,615 2,570 38.936
20/04/2022 2,600 2,595 0,78 2,600 2,555 31.304
19/04/2022 2,620 2,575 -0,58 2,620 2,540 55.082
14/04/2022 2,530 2,590 2,17 2,590 2,530 24.629
13/04/2022 2,540 2,535 0,00 2,575 2,525 52.443
12/04/2022 2,540 2,535 -2,12 2,580 2,530 52.885
11/04/2022 2,600 2,590 0,39 2,600 2,540 62.394
08/04/2022 2,580 2,580 0,78 2,600 2,550 63.058
07/04/2022 2,585 2,560 -0,78 2,610 2,530 70.521
06/04/2022 2,665 2,580 -3,19 2,665 2,560 108.732
05/04/2022 2,670 2,665 -0,93 2,700 2,645 57.397
04/04/2022 2,705 2,690 0,75 2,705 2,640 46.900
01/04/2022 2,680 2,670 0,75 2,680 2,635 35.580
31/03/2022 2,710 2,650 -1,85 2,715 2,620 114.278
30/03/2022 2,700 2,700 1,50 2,700 2,660 75.149
29/03/2022 2,735 2,660 -1,12 2,735 2,650 132.871
28/03/2022 2,700 2,690 1,51 2,700 2,645 80.898
25/03/2022 2,635 2,650 -1,12 2,700 2,635 58.001
24/03/2022 2,745 2,680 -1,29 2,745 2,620 209.369
23/03/2022 2,860 2,715 -4,06 2,870 2,665 167.791
22/03/2022 2,860 2,830 0,71 2,860 2,760 113.619
21/03/2022 2,820 2,810 4,85 2,895 2,780 309.798
18/03/2022 2,760 2,680 -2,19 2,760 2,670 66.518
17/03/2022 2,770 2,740 1,48 2,780 2,640 71.792
16/03/2022 2,590 2,700 6,93 2,800 2,555 169.170
15/03/2022 2,540 2,525 -0,39 2,550 2,505 76.564
14/03/2022 2,560 2,535 -0,78 2,590 2,530 99.675
11/03/2022 2,550 2,555 0,00 2,615 2,550 86.496
10/03/2022 2,600 2,555 -0,39 2,650 2,550 168.736
09/03/2022 2,525 2,565 1,99 2,610 2,520 137.892
08/03/2022 2,470 2,515 0,00 2,600 2,425 149.357
07/03/2022 2,560 2,515 -6,33 2,605 2,435 328.516
04/03/2022 2,750 2,685 -0,56 2,770 2,650 101.078
03/03/2022 2,790 2,700 -3,05 2,805 2,690 48.417
02/03/2022 2,740 2,785 2,01 2,825 2,685 82.371
01/03/2022 2,895 2,730 -4,38 2,895 2,730 110.283
28/02/2022 2,710 2,855 2,70 2,910 2,710 122.914
25/02/2022 2,720 2,780 2,96 2,850 2,705 131.455
24/02/2022 2,650 2,700 -3,91 2,795 2,630 399.019
23/02/2022 2,830 2,810 -0,71 2,870 2,810 69.292
22/02/2022 2,800 2,830 -0,70 2,895 2,780 118.091
21/02/2022 2,855 2,850 0,53 2,900 2,810 61.733
18/02/2022 2,805 2,835 0,89 2,900 2,805 89.494
17/02/2022 2,855 2,810 -2,09 2,900 2,800 79.903
16/02/2022 2,955 2,870 -0,69 2,955 2,855 74.446
15/02/2022 2,880 2,890 0,52 2,915 2,840 60.904
14/02/2022 2,900 2,875 -3,52 2,900 2,810 179.604
11/02/2022 2,920 2,980 1,36 3,020 2,920 72.870
10/02/2022 2,990 2,940 -1,51 3,060 2,900 162.763
09/02/2022 2,985 2,985 1,53 2,995 2,925 117.197
08/02/2022 2,900 2,940 0,86 2,990 2,900 105.913
07/02/2022 2,915 2,915 -0,34 3,005 2,900 107.779
04/02/2022 2,995 2,925 -2,66 3,010 2,925 148.879
03/02/2022 3,085 3,005 -3,06 3,085 2,985 133.297
02/02/2022 3,150 3,100 0,00 3,155 3,080 117.847
01/02/2022 3,075 3,100 1,81 3,120 3,055 42.065
31/01/2022 3,165 3,045 -1,14 3,175 3,010 154.657
28/01/2022 3,015 3,080 1,32 3,100 3,015 66.564
27/01/2022 3,000 3,040 0,83 3,080 2,930 91.063
26/01/2022 3,025 3,015 1,52 3,050 3,000 64.353
25/01/2022 2,930 2,970 2,41 3,030 2,930 143.748
24/01/2022 3,050 2,900 -7,05 3,085 2,860 345.925
21/01/2022 3,100 3,120 -2,50 3,250 3,050 312.993
20/01/2022 3,220 3,200 0,63 3,235 3,150 163.591
19/01/2022 3,105 3,180 0,79 3,330 3,105 332.599
18/01/2022 3,200 3,155 -1,56 3,200 3,085 149.559
17/01/2022 3,320 3,205 4,23 3,350 3,160 578.336
14/01/2022 2,995 3,075 3,19 3,075 2,920 325.112
13/01/2022 2,830 2,980 7,78 3,150 2,780 984.914
12/01/2022 2,750 2,765 1,10 2,780 2,720 76.073
11/01/2022 2,700 2,735 0,92 2,790 2,700 73.784
10/01/2022 2,770 2,710 -1,09 2,820 2,690 116.174
07/01/2022 2,715 2,740 0,55 2,790 2,700 46.130
06/01/2022 2,815 2,725 -1,98 2,815 2,705 93.146
05/01/2022 2,840 2,780 -2,11 2,840 2,770 85.687
04/01/2022 2,850 2,840 0,89 2,860 2,770 117.269
03/01/2022 2,690 2,815 4,26 2,820 2,690 181.763
30/12/2021 2,650 2,700 1,69 2,720 2,625 546.045
29/12/2021 2,720 2,655 -1,30 2,720 2,645 277.572
28/12/2021 2,715 2,690 -1,28 2,765 2,665 334.963
27/12/2021 2,690 2,725 0,55 2,790 2,690 197.979
23/12/2021 2,800 2,710 -1,81 2,800 2,705 116.150
22/12/2021 2,710 2,760 1,85 2,770 2,690 96.821
21/12/2021 2,675 2,710 0,93 2,750 2,675 118.922
20/12/2021 2,745 2,685 -2,54 2,795 2,650 216.398
17/12/2021 2,780 2,755 -1,08 2,800 2,750 111.488
16/12/2021 2,760 2,785 1,09 2,825 2,760 92.771
15/12/2021 2,825 2,755 -2,30 2,835 2,750 91.669
14/12/2021 2,720 2,820 2,73 2,850 2,720 128.096
13/12/2021 2,795 2,745 0,00 2,810 2,725 85.568
10/12/2021 2,805 2,745 -2,31 2,815 2,720 91.716
09/12/2021 2,820 2,810 0,00 2,850 2,800 54.362
08/12/2021 2,785 2,810 0,90 2,840 2,775 47.958
07/12/2021 2,760 2,785 1,64 2,815 2,755 90.352
06/12/2021 2,860 2,740 -2,66 2,860 2,730 93.204
03/12/2021 2,885 2,815 -2,26 2,915 2,775 193.261
02/12/2021 3,035 2,880 -4,95 3,035 2,820 371.975
01/12/2021 2,990 3,030 0,50 3,080 2,990 78.582
30/11/2021 3,090 3,015 -1,79 3,090 2,960 109.047
29/11/2021 3,095 3,070 1,82 3,120 3,010 105.175
26/11/2021 3,120 3,015 -3,98 3,220 3,000 226.701
25/11/2021 3,175 3,140 -1,88 3,230 3,120 73.836
24/11/2021 3,140 3,200 3,23 3,210 3,125 90.886
23/11/2021 3,130 3,100 -0,96 3,215 3,085 114.784
22/11/2021 3,040 3,130 2,62 3,200 3,040 62.338
19/11/2021 3,090 3,050 -1,29 3,125 3,010 123.596
18/11/2021 3,150 3,090 -2,06 3,190 3,040 101.456
17/11/2021 3,150 3,155 -0,16 3,200 3,150 85.433
16/11/2021 3,275 3,160 -3,51 3,280 3,155 69.852
15/11/2021 3,100 3,275 5,65 3,280 3,095 161.808
12/11/2021 3,100 3,100 0,00 3,130 3,075 50.413
11/11/2021 3,070 3,100 0,00 3,110 3,070 50.976
10/11/2021 3,105 3,100 -0,32 3,140 3,065 54.673
09/11/2021 3,105 3,110 0,32 3,180 3,100 58.068
08/11/2021 3,120 3,100 -1,43 3,140 3,065 83.724
05/11/2021 3,250 3,145 -2,93 3,265 3,120 149.236
04/11/2021 3,355 3,240 -1,52 3,390 3,225 169.189
03/11/2021 3,220 3,290 3,62 3,400 3,140 423.617
02/11/2021 3,080 3,175 2,42 3,230 3,080 79.318
01/11/2021 3,095 3,100 1,31 3,120 3,045 73.531
29/10/2021 3,015 3,060 1,83 3,070 2,985 95.763
28/10/2021 3,090 3,005 -1,15 3,090 2,980 111.936
27/10/2021 3,080 3,040 -0,98 3,100 3,000 117.641
26/10/2021 3,020 3,070 1,82 3,110 3,000 116.220
25/10/2021 3,090 3,015 -0,66 3,095 3,005 33.645
22/10/2021 3,020 3,035 -0,49 3,125 3,020 84.328
21/10/2021 3,060 3,050 0,66 3,100 3,040 44.493
20/10/2021 3,085 3,030 -1,46 3,110 3,030 59.690
19/10/2021 3,130 3,075 -2,38 3,165 3,055 59.201
18/10/2021 3,210 3,150 -1,56 3,210 3,100 47.529
15/10/2021 3,220 3,200 0,95 3,230 3,170 38.126
14/10/2021 3,250 3,170 -2,61 3,250 3,155 56.066
13/10/2021 3,120 3,255 4,49 3,280 3,120 96.790
12/10/2021 3,160 3,115 -0,64 3,160 3,100 12.930
11/10/2021 3,030 3,135 1,95 3,200 3,030 91.299
08/10/2021 3,140 3,075 -0,81 3,140 3,050 46.038
07/10/2021 3,155 3,100 0,98 3,155 3,075 29.769

ORYZON (ORY)ORYZON (ORY)

-0,02-0,88 %
2,25

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad