ORYZON (ORY)ORYZON (ORY)

-0,20-6,16 %
2,97

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 3,145 2,970 -6,16 3,150 2,965 476.976
21/02/2020 3,295 3,165 -1,25 3,295 3,150 188.660
20/02/2020 3,150 3,205 2,40 3,320 3,150 348.192
19/02/2020 3,270 3,130 -3,40 3,400 3,130 773.633
18/02/2020 3,090 3,240 5,37 3,270 3,040 538.506
17/02/2020 3,020 3,075 1,65 3,180 2,980 284.082
14/02/2020 3,000 3,025 0,17 3,075 2,950 225.139
13/02/2020 3,060 3,020 -0,98 3,070 2,980 201.150
12/02/2020 3,125 3,050 -1,45 3,125 3,050 178.872
11/02/2020 3,100 3,095 1,14 3,135 3,050 140.361
10/02/2020 3,090 3,060 -1,13 3,105 3,000 288.938
07/02/2020 3,105 3,095 -0,32 3,130 3,090 150.733
06/02/2020 3,150 3,105 -0,80 3,150 3,100 218.309
05/02/2020 3,160 3,130 -0,95 3,190 3,100 192.369
04/02/2020 3,110 3,160 1,94 3,190 3,105 190.793
03/02/2020 3,150 3,100 -1,59 3,160 3,100 215.072
31/01/2020 3,210 3,150 -2,48 3,250 3,150 178.212
30/01/2020 3,195 3,230 0,94 3,280 3,150 261.133
29/01/2020 3,210 3,200 0,47 3,240 3,160 146.550
28/01/2020 3,200 3,185 0,47 3,225 3,150 255.286
27/01/2020 3,360 3,170 -5,93 3,380 3,160 572.390
24/01/2020 3,375 3,370 0,30 3,450 3,345 298.166
23/01/2020 3,470 3,360 -1,61 3,470 3,300 510.647
22/01/2020 3,425 3,415 0,44 3,455 3,380 505.459
21/01/2020 3,265 3,400 5,26 3,415 3,240 1.073.364
20/01/2020 3,160 3,230 2,38 3,280 3,075 506.726
17/01/2020 3,185 3,155 0,16 3,220 3,135 238.378
16/01/2020 3,170 3,150 0,16 3,210 3,105 270.166
15/01/2020 3,100 3,145 1,29 3,285 3,080 419.974
14/01/2020 3,100 3,105 -1,11 3,190 3,100 258.769
13/01/2020 3,290 3,140 -3,68 3,290 3,085 712.226
10/01/2020 3,080 3,260 7,06 3,275 3,055 861.445
09/01/2020 3,065 3,045 1,16 3,120 3,015 422.718
08/01/2020 2,950 3,010 1,18 3,010 2,910 175.093
07/01/2020 2,955 2,975 0,68 3,060 2,955 152.843
06/01/2020 3,020 2,955 -2,96 3,025 2,955 123.064
03/01/2020 3,060 3,045 0,83 3,080 2,955 431.675
02/01/2020 2,755 3,020 8,63 3,100 2,755 473.399
31/12/2019 2,855 2,780 -1,59 2,855 2,770 196.274
30/12/2019 2,840 2,825 -1,22 2,870 2,760 409.032
27/12/2019 2,870 2,860 -1,72 2,910 2,835 236.376
24/12/2019 2,935 2,910 0,00 2,940 2,850 111.295
23/12/2019 2,870 2,910 0,87 2,940 2,810 173.558
20/12/2019 2,900 2,885 -1,87 2,930 2,880 104.230
19/12/2019 2,980 2,940 -1,18 3,015 2,855 322.464
18/12/2019 3,075 2,975 -3,09 3,075 2,960 393.053
17/12/2019 3,065 3,070 -0,65 3,080 3,020 96.142
16/12/2019 3,115 3,090 -0,32 3,115 3,040 177.917
13/12/2019 3,130 3,100 0,32 3,140 3,060 243.850
12/12/2019 3,060 3,090 0,82 3,125 3,060 229.606
11/12/2019 3,095 3,065 -0,65 3,100 3,015 83.389
10/12/2019 3,135 3,085 -0,80 3,140 3,010 405.616
09/12/2019 3,035 3,110 3,67 3,150 2,945 626.401
06/12/2019 2,995 3,000 1,35 3,000 2,830 225.453
05/12/2019 3,000 2,960 -1,33 3,045 2,950 217.322
04/12/2019 3,080 3,000 -0,99 3,100 2,985 271.827
03/12/2019 2,985 3,030 4,12 3,065 2,955 381.078
02/12/2019 2,955 2,910 -0,68 3,125 2,810 1.403.092
29/11/2019 2,645 2,930 10,57 2,975 2,645 1.050.503
28/11/2019 2,700 2,650 -1,30 2,700 2,650 81.422
27/11/2019 2,675 2,685 -0,19 2,710 2,650 131.869
26/11/2019 2,675 2,690 -0,37 2,730 2,670 81.617
25/11/2019 2,715 2,700 0,19 2,740 2,660 105.993
22/11/2019 2,710 2,695 -0,55 2,740 2,680 133.561
21/11/2019 2,680 2,710 0,00 2,730 2,675 68.715
20/11/2019 2,710 2,710 -0,37 2,740 2,680 77.701
19/11/2019 2,775 2,720 -0,91 2,775 2,705 109.478
18/11/2019 2,795 2,745 0,18 2,815 2,730 142.144
15/11/2019 2,770 2,740 -0,72 2,790 2,700 79.365
14/11/2019 2,730 2,760 1,10 2,760 2,715 60.658
13/11/2019 2,740 2,730 -0,36 2,760 2,660 115.677
12/11/2019 2,825 2,740 -2,66 2,850 2,730 266.887
11/11/2019 2,690 2,815 4,07 2,830 2,680 265.884
08/11/2019 2,725 2,705 0,00 2,725 2,680 107.257
07/11/2019 2,700 2,705 1,12 2,730 2,665 101.847
06/11/2019 2,695 2,675 -0,37 2,740 2,660 116.421
05/11/2019 2,670 2,685 0,94 2,685 2,640 97.720
04/11/2019 2,645 2,660 2,50 2,730 2,625 305.975
01/11/2019 2,625 2,595 -1,89 2,680 2,560 192.686
31/10/2019 2,695 2,645 -0,75 2,710 2,645 130.092
30/10/2019 2,760 2,665 -2,74 2,780 2,660 202.014
29/10/2019 2,775 2,740 -0,72 2,780 2,700 96.316
28/10/2019 2,810 2,760 -2,82 2,855 2,660 224.127
25/10/2019 2,865 2,840 -0,18 2,900 2,830 182.339
24/10/2019 2,770 2,845 2,89 2,880 2,770 253.193
23/10/2019 2,800 2,765 -0,90 2,820 2,750 110.759
22/10/2019 2,775 2,790 0,36 2,840 2,700 173.139
21/10/2019 2,780 2,780 0,91 2,790 2,700 106.702
18/10/2019 2,750 2,755 -0,18 2,800 2,690 157.818
17/10/2019 2,840 2,760 -2,99 2,930 2,720 569.897
16/10/2019 2,555 2,845 12,01 2,875 2,520 979.045
15/10/2019 2,550 2,540 0,00 2,575 2,530 174.582
14/10/2019 2,570 2,540 -0,97 2,620 2,535 209.824
11/10/2019 2,540 2,565 1,18 2,635 2,525 275.085
10/10/2019 2,565 2,535 0,40 2,565 2,510 52.040
09/10/2019 2,555 2,525 -1,94 2,580 2,515 60.750
08/10/2019 2,555 2,575 0,98 2,595 2,545 95.964
07/10/2019 2,595 2,550 0,20 2,595 2,545 84.462
04/10/2019 2,575 2,545 0,59 2,575 2,500 39.809
03/10/2019 2,530 2,530 0,20 2,590 2,500 155.056
02/10/2019 2,630 2,525 -1,56 2,630 2,480 155.647
01/10/2019 2,635 2,565 -3,21 2,670 2,505 216.112
30/09/2019 2,765 2,650 0,00 2,790 2,650 243.843
27/09/2019 2,645 2,650 0,95 2,690 2,625 64.688
26/09/2019 2,635 2,625 0,00 2,675 2,605 56.233
25/09/2019 2,660 2,625 -1,50 2,690 2,610 96.235
24/09/2019 2,650 2,665 -0,19 2,710 2,640 51.117
23/09/2019 2,745 2,670 -0,37 2,745 2,640 177.844
20/09/2019 2,720 2,680 -1,47 2,745 2,670 84.259
19/09/2019 2,800 2,720 -1,45 2,800 2,710 75.710
18/09/2019 2,800 2,760 -0,72 2,840 2,760 141.581
17/09/2019 2,690 2,780 2,39 2,800 2,655 246.071
16/09/2019 2,725 2,715 -1,63 2,765 2,625 155.162
13/09/2019 2,760 2,760 1,10 2,770 2,720 67.244
12/09/2019 2,735 2,730 -0,73 2,785 2,700 91.433
11/09/2019 2,865 2,750 -3,51 2,865 2,720 160.960
10/09/2019 2,840 2,850 2,33 2,860 2,685 320.153
09/09/2019 2,870 2,785 1,64 2,885 2,770 384.009
06/09/2019 2,690 2,740 3,59 2,760 2,660 256.417
05/09/2019 2,590 2,645 3,32 2,685 2,560 141.026
04/09/2019 2,650 2,560 -0,78 2,650 2,560 171.019
03/09/2019 2,725 2,580 -3,73 2,740 2,580 301.845
02/09/2019 2,700 2,680 -0,37 2,725 2,680 68.476
30/08/2019 2,680 2,690 0,00 2,740 2,680 117.220
29/08/2019 2,715 2,690 -0,19 2,740 2,690 43.537
28/08/2019 2,710 2,695 0,00 2,760 2,680 113.917
27/08/2019 2,730 2,695 0,37 2,780 2,690 166.148
26/08/2019 2,690 2,685 -1,10 2,725 2,660 124.904
23/08/2019 2,700 2,715 1,12 2,775 2,665 153.382
22/08/2019 2,830 2,685 -4,79 2,845 2,610 500.242
21/08/2019 2,840 2,820 -0,18 2,880 2,785 224.421
20/08/2019 2,870 2,825 -1,40 2,915 2,825 112.463
19/08/2019 2,820 2,865 4,75 2,910 2,805 169.539
16/08/2019 2,750 2,735 0,18 2,760 2,720 129.803
15/08/2019 2,810 2,730 -0,73 2,810 2,730 94.893
14/08/2019 2,900 2,750 -5,34 2,920 2,705 258.598
13/08/2019 2,905 2,905 0,87 2,905 2,825 83.014
12/08/2019 2,940 2,880 -0,35 2,940 2,880 149.349
09/08/2019 2,975 2,890 -1,37 2,975 2,875 200.385
08/08/2019 2,885 2,930 3,35 2,955 2,825 169.809
07/08/2019 2,895 2,835 -0,35 2,900 2,820 135.849
06/08/2019 2,895 2,845 -0,52 2,900 2,840 111.159
05/08/2019 2,985 2,860 -1,21 2,985 2,850 172.876
02/08/2019 2,940 2,895 1,76 3,030 2,850 537.379
01/08/2019 2,870 2,845 -0,18 2,900 2,765 407.434
31/07/2019 2,850 2,850 -1,72 2,950 2,800 526.625
30/07/2019 3,030 2,900 -3,65 3,080 2,850 561.375
29/07/2019 3,100 3,010 0,33 3,180 3,005 522.762
26/07/2019 3,140 3,000 -4,00 3,170 3,000 1.104.861
25/07/2019 3,470 3,125 -16,67 3,470 3,105 2.658.856
24/07/2019 3,880 3,750 -2,34 3,920 3,695 299.707
23/07/2019 3,880 3,840 1,05 3,880 3,800 156.340
22/07/2019 3,645 3,800 4,54 3,880 3,645 335.984
19/07/2019 3,670 3,635 -1,36 3,750 3,600 166.337
18/07/2019 3,600 3,685 0,27 3,770 3,550 318.473
17/07/2019 3,805 3,675 -2,91 3,855 3,635 346.728
16/07/2019 4,100 3,785 -6,54 4,210 3,720 1.555.735
15/07/2019 3,680 4,050 12,19 4,080 3,610 1.011.662
12/07/2019 3,465 3,610 5,71 3,650 3,445 313.752
11/07/2019 3,375 3,415 3,17 3,420 3,340 86.110
10/07/2019 3,240 3,310 1,85 3,390 3,220 73.980
09/07/2019 3,305 3,250 -1,81 3,325 3,250 65.661
08/07/2019 3,390 3,310 0,00 3,390 3,270 35.422
05/07/2019 3,415 3,310 -2,65 3,420 3,310 63.274
04/07/2019 3,315 3,400 2,87 3,450 3,315 152.259
03/07/2019 3,315 3,305 0,76 3,340 3,265 82.719
02/07/2019 3,335 3,280 0,15 3,390 3,280 98.153
01/07/2019 3,240 3,275 2,02 3,350 3,240 227.865
28/06/2019 3,195 3,210 0,31 3,265 3,195 79.850
27/06/2019 3,190 3,200 0,31 3,250 3,170 131.949
26/06/2019 3,225 3,190 -0,62 3,270 3,155 185.023
25/06/2019 3,375 3,210 -5,59 3,385 3,165 481.284
24/06/2019 3,450 3,400 -0,87 3,505 3,370 86.723
21/06/2019 3,475 3,430 0,44 3,520 3,425 147.527
20/06/2019 3,475 3,415 -0,87 3,475 3,410 89.819
19/06/2019 3,460 3,445 0,29 3,520 3,410 100.190
18/06/2019 3,480 3,435 -0,87 3,485 3,300 292.455
17/06/2019 3,650 3,465 -4,41 3,650 3,425 410.979
14/06/2019 3,630 3,625 1,26 3,685 3,615 122.482
13/06/2019 3,630 3,580 -0,14 3,645 3,575 117.919
12/06/2019 3,550 3,585 -0,14 3,670 3,550 150.688
11/06/2019 3,750 3,590 -3,75 3,770 3,550 379.318
10/06/2019 3,655 3,730 3,04 3,840 3,600 271.323
07/06/2019 3,670 3,620 -0,82 3,695 3,610 113.399
06/06/2019 3,645 3,650 1,25 3,690 3,585 164.717
05/06/2019 3,710 3,605 0,14 3,710 3,605 147.119
04/06/2019 3,520 3,600 1,27 3,730 3,520 231.537
03/06/2019 3,710 3,555 -3,00 3,710 3,500 332.524
31/05/2019 3,760 3,665 -2,53 3,805 3,605 261.610
30/05/2019 3,710 3,760 1,21 3,860 3,710 230.281
29/05/2019 3,900 3,715 -4,74 3,900 3,570 938.549
28/05/2019 4,050 3,900 -3,70 4,095 3,855 619.885
27/05/2019 4,055 4,050 0,37 4,195 4,025 259.516
24/05/2019 4,135 4,035 -1,59 4,245 3,990 443.343
23/05/2019 4,365 4,100 -6,61 4,365 4,050 942.280
22/05/2019 4,465 4,390 -0,23 4,465 4,360 306.254
21/05/2019 4,365 4,400 0,69 4,465 4,335 523.027
20/05/2019 4,290 4,370 3,19 4,430 4,275 712.034
17/05/2019 4,150 4,235 2,54 4,280 4,095 784.146
16/05/2019 4,060 4,130 1,98 4,150 4,020 358.809
15/05/2019 4,095 4,050 -0,37 4,100 4,020 134.361
14/05/2019 4,000 4,065 1,63 4,095 3,995 263.184
13/05/2019 4,120 4,000 -0,74 4,150 3,995 384.103
10/05/2019 4,065 4,030 1,13 4,130 3,990 271.953
09/05/2019 4,120 3,985 -3,04 4,150 3,985 296.411
08/05/2019 4,005 4,110 2,75 4,125 3,995 249.308
07/05/2019 4,065 4,000 -1,60 4,160 3,990 255.291
06/05/2019 4,115 4,065 -1,57 4,190 3,970 528.624
03/05/2019 4,160 4,130 -0,72 4,195 4,060 516.259
02/05/2019 4,075 4,160 3,23 4,210 4,060 900.439
30/04/2019 3,765 4,030 8,04 4,120 3,765 1.594.809
29/04/2019 3,700 3,730 0,81 3,760 3,560 214.562
26/04/2019 3,750 3,700 0,14 3,750 3,675 95.538
25/04/2019 3,730 3,695 0,54 3,730 3,670 73.651
24/04/2019 3,640 3,675 0,68 3,745 3,640 154.587
23/04/2019 3,790 3,650 -3,44 3,790 3,635 137.110
18/04/2019 3,830 3,780 -0,66 3,830 3,700 90.688
17/04/2019 3,870 3,805 -0,39 3,880 3,800 251.231
16/04/2019 3,740 3,820 2,96 3,880 3,740 523.416
15/04/2019 3,635 3,710 2,34 3,750 3,605 197.117
12/04/2019 3,540 3,625 3,72 3,650 3,505 425.997
11/04/2019 3,470 3,495 0,43 3,500 3,400 92.330
10/04/2019 3,475 3,480 -0,29 3,520 3,400 104.451
09/04/2019 3,550 3,490 -2,24 3,570 3,420 136.322
08/04/2019 3,575 3,570 1,71 3,600 3,530 67.278
05/04/2019 3,540 3,510 -0,85 3,545 3,450 45.104
04/04/2019 3,615 3,540 -0,42 3,615 3,540 75.849
03/04/2019 3,560 3,555 0,28 3,630 3,535 104.040
02/04/2019 3,550 3,545 1,29 3,635 3,485 75.356
01/04/2019 3,510 3,500 0,29 3,550 3,500 55.678
29/03/2019 3,405 3,490 2,65 3,590 3,405 118.714
28/03/2019 3,415 3,400 -0,15 3,450 3,400 243.375
27/03/2019 3,420 3,405 -0,87 3,500 3,390 103.546
26/03/2019 3,480 3,435 0,15 3,490 3,385 103.116
25/03/2019 3,500 3,430 -2,56 3,630 3,335 331.010
22/03/2019 3,605 3,520 -2,22 3,635 3,500 209.219
21/03/2019 3,655 3,600 -2,83 3,720 3,550 179.565
20/03/2019 3,715 3,705 1,51 3,715 3,660 190.245
19/03/2019 3,700 3,650 0,00 3,700 3,600 88.217
18/03/2019 3,735 3,650 -0,82 3,735 3,560 107.847
15/03/2019 3,550 3,680 3,08 3,700 3,500 138.733
14/03/2019 3,630 3,570 -0,42 3,635 3,570 63.591
13/03/2019 3,670 3,585 -2,32 3,675 3,580 102.519
12/03/2019 3,735 3,670 -0,54 3,735 3,660 73.713
11/03/2019 3,790 3,690 3,51 3,790 3,615 261.157
08/03/2019 3,555 3,565 -0,97 3,630 3,510 152.306
07/03/2019 3,720 3,600 -3,36 3,720 3,580 322.190
06/03/2019 3,850 3,725 -2,61 3,850 3,640 338.048
05/03/2019 3,830 3,825 0,39 3,880 3,820 209.245
04/03/2019 3,840 3,810 -0,52 3,840 3,790 247.301
01/03/2019 3,845 3,830 0,92 3,850 3,755 329.115
28/02/2019 3,770 3,795 0,66 3,820 3,720 175.919
27/02/2019 3,710 3,770 1,75 3,830 3,620 336.230
26/02/2019 3,775 3,705 -1,85 3,820 3,655 181.436