Creditos
Bus.Valor
Conectar
Bus.User
ORYZON GENOMICS
2,7550
-6,92%
(-0,2050)
7:40:01
Vol:
1.863.542
Eur:
5.134.058
Ayer:
2,9600
Max:
2,9200
-1,35%
Min:
2,6600
-10,13%
Open:
2,8950
-2,19%
Venta
1.000
1,27%
2,7900
Compra
2.936
-1,99%
2,7000
Close
Dif
Selecione rango de tiempo:
Valor
Vol.
Eur.
Dif.
Hora
Si quieres Ticks en Streaming y Tiempo Real hazte Premium
2,7400
31.195 (29)
85.474 €
-7,43%
17:35:00
2,7514
3.146 (4)
8.656 €
-7,04%
17:29:00
2,7550
100 (1)
275 €
-6,92%
17:28:00
2,7417
8.368 (3)
22.943 €
-7,37%
17:26:00
2,7550
250 (1)
688 €
-6,92%
17:25:00
2,7550
926 (3)
2.551 €
-6,92%
17:24:00
2,7509
4.719 (5)
12.981 €
-7,06%
17:21:00
2,7400
77 (1)
210 €
-7,43%
17:20:00
2,7496
842 (2)
2.315 €
-7,10%
17:18:00
2,7451
5.079 (3)
13.942 €
-7,25%
17:17:00
2,7415
3.314 (3)
9.085 €
-7,38%
17:16:00
2,7450
677 (1)
1.858 €
-7,26%
17:14:00
2,7438
7.622 (8)
20.913 €
-7,30%
17:13:00
2,7350
6.223 (5)
17.019 €
-7,60%
17:12:00
2,7331
400 (2)
1.093 €
-7,66%
17:11:00
2,7300
128 (1)
349 €
-7,77%
17:10:00
2,7300
6.301 (3)
17.201 €
-7,77%
17:08:00
2,7207
5.296 (9)
14.409 €
-8,08%
17:05:00
2,7150
2.128 (2)
5.777 €
-8,27%
17:04:00
2,7300
1.100 (1)
3.003 €
-7,77%
17:02:00
2,7300
1.100 (1)
3.003 €
-7,77%
17:01:00
2,7233
1.500 (4)
4.085 €
-7,99%
17:00:00
2,7250
500 (1)
1.362 €
-7,93%
16:56:00
2,7349
1.000 (2)
2.734 €
-7,60%
16:55:00
2,7202
2.819 (9)
7.668 €
-8,10%
16:54:00
2,7350
300 (1)
820 €
-7,60%
16:52:00
2,7350
400 (1)
1.094 €
-7,60%
16:50:00
2,7231
15.346 (9)
41.790 €
-8,00%
16:49:00
2,7346
5.460 (8)
14.931 €
-7,61%
16:48:00
2,7405
1.300 (3)
3.562 €
-7,41%
16:46:00
2,7350
3.500 (3)
9.572 €
-7,60%
16:45:00
2,7350
300 (1)
820 €
-7,60%
16:44:00
2,7350
20 (1)
54 €
-7,60%
16:42:00
2,7350
86 (1)
235 €
-7,60%
16:41:00
2,7200
337 (5)
916 €
-8,10%
16:36:00
2,7280
5.557 (8)
15.159 €
-7,83%
16:35:00
2,7200
5.639 (3)
15.338 €
-8,10%
16:34:00
2,7100
148 (2)
401 €
-8,44%
16:33:00
2,7150
1.000 (2)
2.715 €
-8,27%
16:32:00
2,7103
1.878 (3)
5.089 €
-8,43%
16:31:00
2,7150
1.070 (3)
2.905 €
-8,27%
16:30:00
2,7150
367 (1)
996 €
-8,27%
16:27:00
2,7050
2.400 (2)
6.492 €
-8,61%
16:24:00
2,7100
800 (1)
2.168 €
-8,44%
16:22:00
2,7166
1.285 (3)
3.490 €
-8,22%
16:21:00
2,7200
180 (1)
489 €
-8,10%
16:20:00
2,7150
250 (1)
678 €
-8,27%
16:19:00
2,7068
12.243 (5)
33.139 €
-8,55%
16:18:00
2,7149
938 (3)
2.546 €
-8,27%
16:17:00
2,7150
1.000 (1)
2.715 €
-8,27%
16:16:00
2,7125
4.000 (3)
10.850 €
-8,36%
16:12:00
2,7100
1.564 (3)
4.238 €
-8,44%
16:11:00
2,7250
1.700 (2)
4.632 €
-7,93%
16:09:00
2,7192
4.044 (3)
10.996 €
-8,13%
16:07:00
2,7250
2.500 (2)
6.812 €
-7,93%
16:04:00
2,7250
1.000 (2)
2.725 €
-7,93%
16:03:00
2,7250
1.000 (2)
2.725 €
-7,93%
16:00:00
2,7202
12.260 (9)
33.350 €
-8,10%
15:59:00
2,7370
1.100 (2)
3.010 €
-7,53%
15:57:00
2,7230
2.426 (4)
6.606 €
-8,00%
15:52:00
2,7350
20 (1)
54 €
-7,60%
15:51:00
2,7300
1.016 (1)
2.773 €
-7,77%
15:46:00
2,7400
350 (1)
959 €
-7,43%
15:45:00
2,7216
7.000 (2)
19.051 €
-8,05%
15:44:00
2,7363
28.969 (14)
79.269 €
-7,55%
15:43:00
2,7494
1.214 (4)
3.337 €
-7,11%
15:42:00
2,7477
5.559 (8)
15.274 €
-7,17%
15:41:00
2,7400
123 (2)
337 €
-7,43%
15:40:00
2,7441
3.280 (4)
9.000 €
-7,29%
15:38:00
2,7300
31 (1)
84 €
-7,77%
15:37:00
2,7300
236 (4)
644 €
-7,77%
15:36:00
2,7289
8.477 (6)
23.133 €
-7,80%
15:35:00
2,7000
1.000 (1)
2.700 €
-8,78%
15:32:00
2,7041
300 (2)
811 €
-8,64%
15:31:00
2,7105
10.381 (8)
28.138 €
-8,42%
15:29:00
2,7100
1.000 (1)
2.710 €
-8,44%
15:27:00
2,7200
400 (1)
1.088 €
-8,10%
15:25:00
2,7300
1.000 (1)
2.730 €
-7,77%
15:24:00
2,7300
1.000 (1)
2.730 €
-7,77%
15:23:00
2,7300
100 (1)
273 €
-7,77%
15:22:00
2,7200
184 (1)
500 €
-8,10%
15:20:00
2,7200
716 (7)
1.947 €
-8,10%
15:19:00
2,7100
2.000 (3)
5.420 €
-8,44%
15:18:00
2,7250
50 (1)
136 €
-7,93%
15:16:00
2,7250
200 (1)
545 €
-7,93%
15:14:00
2,7200
3.764 (1)
10.238 €
-8,10%
15:12:00
2,7135
1.750 (2)
4.748 €
-8,32%
15:09:00
2,7150
832 (4)
2.258 €
-8,27%
15:01:00
2,7193
6.000 (2)
16.315 €
-8,13%
14:58:00
2,7234
1.300 (4)
3.540 €
-7,99%
14:57:00
2,7250
1.000 (1)
2.725 €
-7,93%
14:53:00
2,7300
2.000 (1)
5.460 €
-7,77%
14:52:00
2,7500
200 (1)
550 €
-7,09%
14:50:00
2,7450
3.599 (2)
9.879 €
-7,26%
14:49:00
2,7408
16.600 (5)
45.498 €
-7,40%
14:48:00
2,7350
2.700 (2)
7.384 €
-7,60%
14:46:00
2,7314
14.483 (8)
39.559 €
-7,72%
14:41:00
2,7318
18.000 (6)
49.173 €
-7,70%
14:40:00
2,7099
4.414 (4)
11.961 €
-8,44%
14:39:00
2,7063
5.000 (3)
13.531 €
-8,57%
14:38:00
2,7244
3.336 (3)
9.088 €
-7,95%
14:37:00
2,7200
300 (1)
816 €
-8,10%
14:36:00
2,7050
2.493 (1)
6.743 €
-8,61%
14:34:00
2,7250
423 (1)
1.152 €
-7,93%
14:33:00
2,7063
31.014 (14)
83.935 €
-8,56%
14:32:00
2,7400
1.400 (2)
3.836 €
-7,43%
14:30:00
2,7350
6.535 (3)
17.873 €
-7,60%
14:29:00
2,7500
400 (1)
1.100 €
-7,09%
14:28:00
2,7500
1.000 (1)
2.750 €
-7,09%
14:26:00
2,7500
186 (1)
511 €
-7,09%
14:25:00
2,7300
1.300 (1)
3.549 €
-7,77%
14:21:00
2,7349
5.315 (2)
14.536 €
-7,60%
14:20:00
2,7334
5.200 (3)
14.214 €
-7,65%
14:19:00
2,7336
500 (3)
1.366 €
-7,64%
14:18:00
2,7300
368 (1)
1.004 €
-7,77%
14:17:00
2,7250
400 (1)
1.090 €
-7,93%
14:16:00
2,7220
4.200 (7)
11.432 €
-8,03%
14:15:00
2,7200
158 (1)
429 €
-8,10%
14:14:00
2,7116
7.483 (5)
20.291 €
-8,39%
14:12:00
2,6999
2.526 (3)
6.820 €
-8,78%
14:10:00
2,6923
6.212 (7)
16.724 €
-9,04%
14:09:00
2,6751
11.283 (19)
30.183 €
-9,62%
14:08:00
2,6991
34.668 (15)
93.574 €
-8,81%
14:04:00
2,7200
270 (1)
734 €
-8,10%
14:01:00
2,7057
12.622 (10)
34.152 €
-8,58%
14:00:00
2,7180
6.500 (4)
17.667 €
-8,17%
13:57:00
2,7221
9.800 (7)
26.677 €
-8,03%
13:56:00
2,7037
14.596 (18)
39.463 €
-8,65%
13:55:00
2,7200
2.311 (5)
6.285 €
-8,10%
13:52:00
2,7053
2.463 (2)
6.663 €
-8,60%
13:50:00
2,7079
19.622 (9)
53.135 €
-8,51%
13:47:00
2,7050
2.116 (1)
5.723 €
-8,61%
13:44:00
2,7200
6.704 (4)
18.234 €
-8,10%
13:43:00
2,7195
12.723 (6)
34.601 €
-8,12%
13:42:00
2,7200
1.200 (3)
3.264 €
-8,10%
13:39:00
2,7230
1.210 (3)
3.294 €
-8,00%
13:38:00
2,7200
1.000 (1)
2.720 €
-8,10%
13:37:00
2,7238
7.500 (7)
20.429 €
-7,97%
13:36:00
2,7317
1.217 (3)
3.324 €
-7,71%
13:35:00
2,7300
1.440 (2)
3.931 €
-7,77%
13:34:00
2,7300
250 (2)
682 €
-7,77%
13:33:00
2,7100
2.253 (2)
6.105 €
-8,44%
13:32:00
2,7244
5.000 (5)
13.622 €
-7,95%
13:31:00
2,7103
10.181 (4)
27.594 €
-8,43%
13:30:00
2,7139
1.535 (5)
4.165 €
-8,31%
13:28:00
2,7200
20.000 (7)
54.400 €
-8,10%
13:27:00
2,7337
24.156 (9)
66.035 €
-7,64%
13:26:00
2,7485
18.020 (14)
49.529 €
-7,14%
13:25:00
2,7400
2.020 (2)
5.534 €
-7,43%
13:24:00
2,7478
7.943 (5)
21.826 €
-7,16%
13:23:00
2,7462
3.697 (3)
10.152 €
-7,22%
13:21:00
2,7287
7.331 (6)
20.004 €
-7,81%
13:20:00
2,7307
17.620 (6)
48.115 €
-7,74%
13:17:00
2,7491
9.400 (6)
25.842 €
-7,12%
13:16:00
2,7236
3.300 (2)
8.988 €
-7,98%
13:13:00
2,7257
11.300 (8)
30.801 €
-7,91%
13:12:00
2,7416
24.076 (16)
66.007 €
-7,37%
13:11:00
2,7506
23.022 (19)
63.326 €
-7,07%
13:10:00
2,7650
1.081 (3)
2.988 €
-6,58%
13:09:00
2,7634
13.400 (11)
37.030 €
-6,63%
13:08:00
2,7723
10.957 (9)
30.376 €
-6,33%
13:05:00
2,7824
12.781 (12)
35.562 €
-5,99%
13:03:00
2,7900
107 (1)
298 €
-5,74%
13:02:00
2,8050
350 (1)
981 €
-5,23%
12:57:00
2,7850
2.790 (2)
7.770 €
-5,90%
12:56:00
2,7970
20.000 (9)
55.940 €
-5,50%
12:52:00
2,8200
3.558 (3)
10.033 €
-4,72%
12:49:00
2,8050
1.500 (1)
4.207 €
-5,23%
12:48:00
2,8200
1.144 (5)
3.226 €
-4,72%
12:45:00
2,8276
262 (3)
740 €
-4,47%
12:43:00
2,8200
1.283 (5)
3.618 €
-4,72%
12:41:00
2,8284
7.771 (7)
21.979 €
-4,44%
12:39:00
2,8227
1.500 (4)
4.234 €
-4,63%
12:37:00
2,8120
1.261 (2)
3.546 €
-4,99%
12:35:00
2,8099
10.526 (5)
29.577 €
-5,06%
12:33:00
2,8000
462 (1)
1.293 €
-5,40%
12:32:00
2,8002
13.199 (13)
36.960 €
-5,39%
12:29:00
2,8227
5.688 (4)
16.056 €
-4,63%
12:24:00
2,8250
2.400 (2)
6.780 €
-4,56%
12:18:00
2,8121
557 (2)
1.566 €
-4,99%
12:14:00
2,8191
15.227 (7)
42.927 €
-4,75%
12:13:00
2,8077
1.627 (8)
4.568 €
-5,14%
12:12:00
2,8012
2.741 (4)
7.678 €
-5,36%
12:08:00
2,7956
19.471 (13)
54.433 €
-5,55%
12:07:00
2,7978
16.222 (17)
45.386 €
-5,47%
12:06:00
2,8200
416 (1)
1.173 €
-4,72%
12:05:00
2,8151
4.883 (8)
13.746 €
-4,89%
12:03:00
2,8182
928 (4)
2.615 €
-4,78%
12:02:00
2,8300
175 (1)
495 €
-4,39%
12:00:00
2,8300
353 (1)
998 €
-4,39%
11:55:00
2,8300
2.000 (1)
5.660 €
-4,39%
11:54:00
2,8100
320 (1)
899 €
-5,06%
11:53:00
2,8350
350 (1)
992 €
-4,22%
11:44:00
2,8151
5.120 (5)
14.413 €
-4,89%
11:43:00
2,8203
12.019 (8)
33.897 €
-4,71%
11:42:00
2,7999
217 (1)
607 €
-5,40%
11:41:00
2,8092
9.328 (7)
26.204 €
-5,09%
11:40:00
2,7950
12 (1)
33 €
-5,57%
11:38:00
2,7949
6.603 (8)
18.455 €
-5,57%
11:37:00
2,8000
2.525 (3)
7.070 €
-5,40%
11:36:00
2,8009
38.751 (32)
108.539 €
-5,37%
11:35:00
2,8100
20.588 (12)
57.852 €
-5,06%
11:34:00
2,8178
11.805 (11)
33.264 €
-4,80%
11:33:00
2,8248
10.000 (8)
28.248 €
-4,56%
11:32:00
2,8400
650 (2)
1.846 €
-4,05%
11:30:00
2,8300
1.488 (4)
4.211 €
-4,39%
11:29:00
2,8300
258 (1)
730 €
-4,39%
11:28:00
2,8300
870 (1)
2.462 €
-4,39%
11:27:00
2,8265
50.104 (9)
141.623 €
-4,50%
11:22:00
2,8300
638 (1)
1.805 €
-4,39%
11:18:00
2,8176
2.959 (4)
8.337 €
-4,80%
11:17:00
2,8148
36.467 (15)
102.648 €
-4,90%
11:16:00
2,8100
1.450 (2)
4.074 €
-5,06%
11:15:00
2,8100
644 (1)
1.809 €
-5,06%
11:14:00
2,8100
300 (1)
843 €
-5,06%
11:13:00
2,8194
21.831 (27)
61.552 €
-4,74%
11:12:00
2,8310
7.872 (7)
22.286 €
-4,35%
11:11:00
2,8305
20.946 (12)
59.288 €
-4,37%
11:10:00
2,8450
174 (1)
495 €
-3,88%
11:06:00
2,8337
6.310 (5)
17.880 €
-4,26%
11:04:00
2,8364
2.500 (4)
7.091 €
-4,17%
11:03:00
2,8487
3.731 (6)
10.628 €
-3,75%
11:02:00
2,8504
7.974 (7)
22.729 €
-3,70%
11:01:00
2,8508
2.612 (2)
7.446 €
-3,68%
11:00:00
2,8522
872 (2)
2.487 €
-3,63%
10:58:00
2,8500
16.686 (7)
47.555 €
-3,71%
10:57:00
2,8500
14.175 (5)
40.399 €
-3,71%
10:56:00
2,8697
5.000 (2)
14.348 €
-3,04%
10:53:00
2,8800
5.982 (4)
17.228 €
-2,70%
10:46:00
2,8900
1.917 (2)
5.540 €
-2,36%
10:43:00
2,8900
4.481 (5)
12.950 €
-2,36%
10:42:00
2,8756
47.566 (23)
136.785 €
-2,84%
10:40:00
2,8500
2.419 (2)
6.894 €
-3,71%
10:37:00
2,8450
143 (1)
406 €
-3,88%
10:32:00
2,8421
57.410 (29)
163.166 €
-3,98%
10:31:00
2,8750
1.000 (1)
2.875 €
-2,87%
10:28:00
2,8750
68 (1)
195 €
-2,87%
10:27:00
2,8713
3.675 (3)
10.552 €
-2,99%
10:26:00
2,8650
419 (1)
1.200 €
-3,20%
10:25:00
2,8527
2.340 (4)
6.675 €
-3,62%
10:24:00
2,8600
1.501 (1)
4.292 €
-3,37%
10:20:00
2,8550
1.734 (2)
4.950 €
-3,54%
10:19:00
2,8400
329 (1)
934 €
-4,05%
10:18:00
2,8412
10.000 (6)
28.412 €
-4,01%
10:14:00
2,8502
36.611 (15)
104.348 €
-3,70%
10:07:00
2,8556
2.312 (2)
6.602 €
-3,52%
10:06:00
2,8588
15.979 (6)
45.680 €
-3,41%
10:05:00
2,8619
941 (2)
2.693 €
-3,31%
10:04:00
2,8650
1.931 (2)
5.532 €
-3,20%
10:03:00
2,8700
8.472 (5)
24.314 €
-3,04%
10:02:00
2,8843
9.599 (7)
27.686 €
-2,55%
10:01:00
2,9000
2.779 (2)
8.059 €
-2,02%
9:57:00
2,9000
3.023 (2)
8.766 €
-2,02%
9:56:00
2,9080
1.000 (2)
2.908 €
-1,75%
9:55:00
2,8936
4.720 (4)
13.658 €
-2,24%
9:52:00
2,8750
703 (1)
2.021 €
-2,87%
9:48:00
2,8550
310 (1)
885 €
-3,54%
9:47:00
2,8750
3.800 (3)
10.925 €
-2,87%
9:46:00
2,8750
1.000 (1)
2.875 €
-2,87%
9:44:00
2,8545
7.750 (3)
22.122 €
-3,56%
9:42:00
2,8705
1.300 (5)
3.731 €
-3,02%
9:41:00
2,8750
175 (1)
503 €
-2,87%
9:39:00
2,8750
1.250 (2)
3.593 €
-2,87%
9:38:00
2,8700
2.450 (3)
7.031 €
-3,04%
9:37:00
2,8820
25.000 (10)
72.050 €
-2,63%
9:36:00
2,9000
3.801 (4)
11.022 €
-2,02%
9:35:00
2,9159
10.860 (7)
31.667 €
-1,48%
9:32:00
2,9153
15.307 (11)
44.624 €
-1,50%
9:31:00
2,8900
1.600 (1)
4.624 €
-2,36%
9:30:00
2,8971
3.500 (3)
10.140 €
-2,12%
9:28:00
2,8925
4.405 (6)
12.741 €
-2,27%
9:27:00
2,9000
3.131 (2)
9.079 €
-2,02%
9:26:00
2,9050
3.687 (3)
10.710 €
-1,85%
9:25:00
2,9168
864 (3)
2.520 €
-1,45%
9:23:00
2,9050
230 (1)
668 €
-1,85%
9:22:00
2,9014
43.393 (23)
125.902 €
-1,97%
9:21:00
2,8712
800 (2)
2.297 €
-2,99%
9:20:00
2,8599
4.675 (2)
13.370 €
-3,37%
9:18:00
2,8788
4.424 (6)
12.736 €
-2,74%
9:17:00
2,8519
33.459 (13)
95.422 €
-3,65%
9:16:00
2,8950
500 (1)
1.447 €
-2,19%
9:15:00
2,8650
210 (1)
601 €
-3,20%
9:14:00
2,8598
22.208 (19)
63.510 €
-3,38%
9:11:00
2,8600
5.923 (6)
16.939 €
-3,37%
9:08:00
2,8734
5.934 (7)
17.050 €
-2,92%
9:07:00
2,8878
7.050 (3)
20.359 €
-2,43%
9:06:00
2,8723
7.445 (12)
21.384 €
-2,95%
9:05:00
2,8500
460 (1)
1.311 €
-3,71%
9:04:00
2,8592
5.220 (11)
14.925 €
-3,40%
9:03:00
2,8482
9.760 (10)
27.799 €
-3,77%
9:02:00
2,8625
19.490 (9)
55.791 €
-3,29%
9:01:00
2,8625
106.794 (69)
308.290 €
-3,29%
9:00:00
2,7966
1.863.542 (1431)
5.211.718 €
-5,51%
TOTAL
