Orion Oyj (0M2O.L)

LSE - LSE Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

45.91

-0.46

(-0.99%)

Al cierre: 05:57PM BST

Periodo de tiempo:

29 jun 2023 - 29 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	39.62	39.88	39.44	39.86	39.86	3,527
27 jun 2024	39.36	39.64	39.10	39.46	39.46	3,230
26 jun 2024	39.94	40.07	39.53	39.66	39.66	6,824
25 jun 2024	39.96	40.03	39.48	39.65	39.65	22,312
24 jun 2024	39.04	40.19	39.10	40.14	40.14	13,006
21 jun 2024	-	-	-	-	-	-
20 jun 2024	38.25	39.95	38.56	38.87	38.87	211,012
19 jun 2024	38.72	38.88	38.08	38.34	38.34	12,995
18 jun 2024	37.94	38.71	37.95	38.36	38.36	6,560
17 jun 2024	37.42	37.99	37.28	37.86	37.86	4,208
14 jun 2024	37.14	37.69	37.08	37.41	37.41	75,110
13 jun 2024	37.38	37.43	37.01	37.16	37.16	77,514
12 jun 2024	37.47	37.57	37.20	37.43	37.43	3,765
11 jun 2024	38.31	38.32	37.22	37.43	37.43	26,335
10 jun 2024	38.65	38.73	37.93	38.09	38.09	6,606
07 jun 2024	38.81	39.06	38.68	38.90	38.90	96,521
06 jun 2024	39.13	39.20	38.50	38.80	38.80	154,770
05 jun 2024	39.01	39.16	38.83	39.03	39.03	5,999
04 jun 2024	38.40	39.01	38.48	38.70	38.70	13,179
03 jun 2024	37.64	38.43	37.50	37.95	37.95	10,595
31 may 2024	36.92	37.77	37.00	37.34	37.34	186,678
30 may 2024	36.42	37.03	36.69	36.75	36.75	5,170
29 may 2024	37.05	37.00	36.28	36.67	36.67	6,996
28 may 2024	37.69	37.77	36.81	37.01	37.01	7,966
24 may 2024	37.42	37.60	37.12	37.44	37.44	132,515
23 may 2024	37.69	37.68	37.36	37.60	37.60	5,893
22 may 2024	37.31	37.64	37.17	37.64	37.64	2,904
21 may 2024	37.72	37.68	37.18	37.30	37.30	145,869
20 may 2024	37.77	38.15	37.64	37.75	37.75	7,418
17 may 2024	37.65	37.92	37.47	37.69	37.69	4,371
16 may 2024	37.77	37.87	37.67	37.71	37.71	9,528
15 may 2024	37.58	37.92	37.54	37.70	37.70	9,492
14 may 2024	37.16	37.59	37.12	37.49	37.49	10,952
13 may 2024	37.74	37.70	36.71	37.13	37.13	15,070
10 may 2024	36.70	37.77	36.64	37.77	37.77	15,251
09 may 2024	-	-	-	-	-	-
08 may 2024	36.17	37.07	36.11	36.40	36.40	58,952
07 may 2024	36.06	36.32	35.74	36.18	36.18	143,473
03 may 2024	35.65	36.17	35.67	35.86	35.86	6,890
02 may 2024	35.71	35.97	35.56	35.69	35.69	144,541
01 may 2024	35.79	35.79	35.79	35.79	35.79	4,378
30 abr 2024	36.28	36.27	35.64	35.87	35.87	39,822
29 abr 2024	36.02	36.65	36.00	36.44	36.44	11,589
26 abr 2024	35.61	36.08	35.24	35.77	35.77	76,884
25 abr 2024	32.86	35.80	32.35	32.91	32.91	174,138
24 abr 2024	33.12	33.33	33.03	33.10	33.10	39,627
23 abr 2024	33.02	33.25	32.79	32.93	32.93	45,849
22 abr 2024	32.56	33.02	32.35	32.65	32.65	21,938
19 abr 2024	32.15	32.48	31.87	32.09	32.09	8,925
18 abr 2024	32.36	32.38	31.92	32.10	32.10	20,590
17 abr 2024	32.65	32.55	32.24	32.34	32.34	20,526
16 abr 2024	32.90	32.83	32.40	32.70	32.70	23,860
15 abr 2024	33.06	33.30	32.83	33.02	33.02	25,899
12 abr 2024	33.33	33.34	32.99	32.99	32.99	55,983
11 abr 2024	32.74	33.42	32.70	33.24	33.24	62,514
10 abr 2024	33.00	33.16	32.64	32.78	32.78	34,497
09 abr 2024	32.77	33.00	32.70	32.91	32.91	26,609
08 abr 2024	33.10	33.13	32.70	32.78	32.78	38,289
05 abr 2024	33.04	33.07	32.70	32.93	32.93	93,415
04 abr 2024	33.28	33.51	32.96	33.01	33.01	48,140
03 abr 2024	33.69	33.73	32.98	33.12	33.12	67,648
02 abr 2024	34.72	34.83	33.57	34.78	34.78	23,566
28 mar 2024	34.58	34.66	34.17	34.57	34.57	43,510
27 mar 2024	34.38	34.54	34.17	34.48	34.48	27,224
26 mar 2024	34.19	34.43	33.85	34.08	34.08	40,418
25 mar 2024	34.75	34.72	33.95	34.16	34.16	39,152
22 mar 2024	34.58	34.80	34.27	34.59	34.59	54,094
21 mar 2024	34.65	34.78	34.39	34.56	34.56	38,049
21 mar 2024	0.81 Dividendo
20 mar 2024	35.53	35.41	35.15	35.28	34.47	21,324
19 mar 2024	35.34	35.50	35.13	35.47	34.66	11,747
18 mar 2024	35.65	35.68	35.18	35.48	34.67	116,686
15 mar 2024	35.85	36.18	35.48	35.48	34.66	19,757
14 mar 2024	36.15	35.91	35.57	35.78	34.96	61,962
13 mar 2024	35.78	36.29	35.57	35.92	35.10	27,652
12 mar 2024	36.03	36.16	35.76	35.76	34.94	8,833
11 mar 2024	36.13	36.51	35.96	35.99	35.17	101,334
08 mar 2024	35.90	36.16	35.75	35.94	35.12	14,231
07 mar 2024	35.70	35.85	35.35	35.58	34.76	92,933
06 mar 2024	35.78	35.80	35.31	35.53	34.71	27,617
05 mar 2024	36.39	36.65	35.79	36.45	35.61	225,163
04 mar 2024	36.65	36.75	36.28	36.30	35.47	17,616
01 mar 2024	36.42	36.62	36.08	36.40	35.57	250,823
29 feb 2024	37.00	37.28	36.39	37.26	36.40	92,976
28 feb 2024	36.99	37.14	36.60	36.93	36.09	13,559
27 feb 2024	37.83	37.91	36.44	37.43	36.57	54,143
26 feb 2024	37.42	38.24	37.59	37.72	36.85	24,988
23 feb 2024	38.74	38.81	38.43	38.63	37.74	26,697
22 feb 2024	38.58	39.01	38.60	38.76	37.87	40,152
21 feb 2024	38.85	38.98	38.48	38.85	37.96	12,183
20 feb 2024	38.92	39.46	38.84	39.39	38.49	26,722
19 feb 2024	40.03	40.15	39.04	39.11	38.21	102,035
16 feb 2024	39.97	40.50	39.72	39.98	39.06	321,483
15 feb 2024	39.69	39.87	39.07	39.49	38.59	79,910
14 feb 2024	39.76	39.95	38.92	39.08	38.19	111,928
13 feb 2024	42.66	43.54	38.34	40.05	39.13	115,442
12 feb 2024	43.01	43.08	42.43	42.97	41.98	16,412
09 feb 2024	42.79	43.26	42.62	42.88	41.89	12,809
08 feb 2024	42.95	43.31	42.74	42.98	41.99	99,722
07 feb 2024	42.63	42.96	42.43	42.93	41.94	281,374
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Orion Oyj (0M2O.L)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)