Orion Oyj B (ORNBV.HE) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 79.40 | 81.05 | 79.40 | 80.45 | +1.26% | 145,304 |
| 2026-09-01 | 79.10 | 80.40 | 78.90 | 79.45 | +0.44% | 247,933 |
| 2026-08-31 | 79.70 | 79.85 | 78.80 | 79.10 | -0.94% | 261,538 |
| 2026-08-28 | 80.10 | 80.45 | 79.25 | 79.85 | +0.57% | 181,644 |
| 2026-08-27 | 79.80 | 80.35 | 79.20 | 79.40 | -0.87% | 107,817 |
| 2026-08-26 | 80.75 | 81.20 | 79.95 | 80.10 | -0.87% | 82,982 |
| 2026-08-25 | 79.05 | 80.95 | 78.90 | 80.80 | +2.15% | 104,161 |
| 2026-08-24 | 79.00 | 79.15 | 78.35 | 79.10 | -0.19% | 76,207 |
| 2026-08-21 | 78.85 | 79.25 | 78.20 | 79.25 | +0.25% | 88,645 |
| 2026-08-20 | 79.70 | 79.70 | 78.65 | 79.05 | -0.06% | 83,631 |
| 2026-08-19 | 78.40 | 79.15 | 78.00 | 79.10 | +0.96% | 154,706 |
| 2026-08-18 | 78.05 | 78.55 | 77.75 | 78.35 | +0.38% | 119,870 |
| 2026-08-17 | 77.25 | 78.60 | 77.15 | 78.05 | +0.84% | 146,307 |
| 2026-08-14 | 79.90 | 79.90 | 76.80 | 77.40 | -3.13% | 209,836 |
| 2026-08-13 | 77.95 | 79.90 | 77.65 | 79.90 | +2.50% | 164,554 |
| 2026-08-12 | 79.35 | 79.35 | 77.85 | 77.95 | -1.76% | 126,621 |
| 2026-08-11 | 78.65 | 80.35 | 78.30 | 79.35 | +0.51% | 101,512 |
| 2026-08-10 | 81.50 | 81.55 | 78.35 | 78.95 | -3.13% | 287,181 |
| 2026-08-07 | 81.95 | 82.80 | 81.50 | 81.50 | -0.12% | 138,527 |
| 2026-08-06 | 82.15 | 82.40 | 81.40 | 81.60 | -0.31% | 93,368 |
| 2026-08-05 | 80.45 | 82.40 | 80.40 | 81.85 | +1.80% | 149,055 |
| 2026-08-04 | 79.30 | 81.00 | 79.25 | 80.40 | +1.45% | 118,100 |
| 2026-08-03 | 81.00 | 81.60 | 79.25 | 79.25 | -2.28% | 121,576 |
| 2026-07-31 | 81.00 | 82.25 | 80.30 | 81.10 | +0.19% | 185,013 |
| 2026-07-30 | 81.90 | 82.15 | 80.65 | 80.95 | -1.58% | 162,074 |
| 2026-07-29 | 81.00 | 82.25 | 80.70 | 82.25 | +1.86% | 128,571 |
| 2026-07-28 | 79.20 | 80.85 | 79.00 | 80.75 | +1.51% | 168,725 |
| 2026-07-27 | 78.40 | 79.55 | 78.15 | 79.55 | +1.40% | 165,035 |
| 2026-07-24 | 79.10 | 79.15 | 78.00 | 78.45 | -0.82% | 163,927 |
| 2026-07-23 | 77.35 | 79.25 | 76.95 | 79.10 | +2.26% | 241,446 |
| 2026-07-22 | 76.30 | 77.75 | 75.80 | 77.35 | +1.05% | 203,916 |
| 2026-07-21 | 75.10 | 76.55 | 74.55 | 76.55 | +1.80% | 185,002 |
| 2026-07-20 | 75.85 | 76.25 | 73.80 | 75.20 | -2.84% | 413,442 |
| 2026-07-17 | 68.05 | 78.20 | 66.75 | 77.40 | +12.58% | 541,778 |
| 2026-07-16 | 68.50 | 68.75 | 67.95 | 68.75 | +0.36% | 85,187 |
| 2026-07-15 | 67.55 | 68.50 | 67.20 | 68.50 | +0.88% | 174,529 |
| 2026-07-14 | 68.25 | 68.55 | 67.45 | 67.90 | -1.59% | 122,785 |
| 2026-07-13 | 69.30 | 69.55 | 68.75 | 69.00 | -0.93% | 132,473 |
| 2026-07-10 | 70.75 | 71.00 | 69.00 | 69.65 | -1.28% | 108,328 |
| 2026-07-09 | 70.50 | 70.95 | 69.75 | 70.55 | -0.21% | 139,236 |
| 2026-07-08 | 71.15 | 71.20 | 70.00 | 70.70 | -1.67% | 167,220 |
| 2026-07-07 | 70.70 | 72.15 | 70.65 | 71.90 | +1.99% | 112,038 |
| 2026-07-06 | 72.00 | 72.15 | 69.35 | 70.50 | -2.08% | 151,067 |
| 2026-07-03 | 72.15 | 72.50 | 71.40 | 72.00 | -0.21% | 104,487 |
| 2026-07-02 | 70.75 | 72.75 | 70.55 | 72.15 | +1.91% | 257,102 |
| 2026-07-01 | 71.95 | 71.95 | 70.55 | 70.80 | -1.60% | 130,411 |
| 2026-06-30 | 71.35 | 71.95 | 71.10 | 71.95 | +1.27% | 207,943 |
| 2026-06-29 | 70.55 | 71.50 | 70.40 | 71.05 | +1.50% | 126,208 |
| 2026-06-26 | 70.15 | 70.40 | 69.70 | 70.00 | -0.36% | 126,648 |
| 2026-06-25 | 69.55 | 70.80 | 69.30 | 70.25 | +1.01% | 155,240 |
| 2026-06-24 | 69.05 | 70.20 | 68.90 | 69.55 | +0.94% | 162,797 |
| 2026-06-23 | 68.50 | 69.60 | 68.40 | 68.90 | +0.58% | 200,531 |
| 2026-06-22 | 68.15 | 68.50 | 66.85 | 68.50 | +1.71% | 372,530 |
| 2026-06-18 | 68.75 | 68.75 | 66.10 | 67.35 | -1.25% | 1,014,791 |
| 2026-06-17 | 67.50 | 68.40 | 67.05 | 68.20 | +1.49% | 256,281 |
| 2026-06-16 | 67.20 | 67.65 | 66.35 | 67.20 | +0.90% | 211,991 |
| 2026-06-15 | 68.85 | 69.25 | 66.60 | 66.60 | -2.56% | 178,885 |
| 2026-06-12 | 69.10 | 69.85 | 68.35 | 68.35 | -0.65% | 165,788 |
| 2026-06-11 | 68.55 | 69.90 | 68.45 | 68.80 | +0.07% | 188,131 |
| 2026-06-10 | 69.75 | 70.40 | 68.75 | 68.75 | -1.43% | 190,642 |
| 2026-06-09 | 68.55 | 70.30 | 68.25 | 69.75 | +0.72% | 145,791 |
| 2026-06-08 | 69.55 | 70.40 | 68.70 | 69.25 | -0.86% | 120,452 |
| 2026-06-05 | 69.45 | 71.00 | 69.30 | 69.85 | +1.01% | 127,149 |
| 2026-06-04 | 67.65 | 69.30 | 67.55 | 69.15 | +1.62% | 124,194 |
| 2026-06-03 | 67.15 | 68.05 | 67.05 | 68.05 | +1.26% | 83,195 |
| 2026-06-02 | 68.15 | 68.80 | 67.05 | 67.20 | -1.32% | 136,672 |
| 2026-06-01 | 70.55 | 71.05 | 67.85 | 68.10 | -4.89% | 213,986 |
| 2026-05-29 | 70.90 | 71.65 | 70.80 | 71.60 | +0.99% | 875,971 |
| 2026-05-28 | 70.50 | 71.10 | 69.95 | 70.90 | -0.49% | 145,398 |
| 2026-05-27 | 71.00 | 71.90 | 70.60 | 71.25 | +0.35% | 224,778 |
| 2026-05-26 | 72.05 | 72.15 | 71.00 | 71.00 | -2.07% | 125,917 |
| 2026-05-25 | 71.85 | 72.50 | 71.35 | 72.50 | +1.75% | 89,490 |
| 2026-05-22 | 71.50 | 71.75 | 70.75 | 71.25 | -0.28% | 95,872 |
| 2026-05-21 | 71.00 | 71.90 | 70.95 | 71.45 | +0.42% | 215,774 |
| 2026-05-20 | 71.00 | 71.30 | 69.95 | 71.15 | -0.21% | 131,874 |
| 2026-05-19 | 69.20 | 71.30 | 69.05 | 71.30 | +3.41% | 241,305 |
| 2026-05-18 | 68.00 | 68.95 | 67.30 | 68.95 | +1.32% | 158,926 |
| 2026-05-15 | 68.20 | 68.35 | 67.70 | 68.05 | +1.04% | 139,921 |
| 2026-05-13 | 67.55 | 67.90 | 67.00 | 67.35 | +0.00% | 140,303 |
| 2026-05-12 | 66.65 | 67.90 | 66.50 | 67.35 | +0.22% | 115,401 |
| 2026-05-11 | 68.55 | 69.00 | 65.10 | 67.20 | -1.97% | 178,310 |
| 2026-05-08 | 69.45 | 69.45 | 68.25 | 68.55 | -1.44% | 97,067 |
| 2026-05-07 | 71.00 | 71.00 | 69.55 | 69.55 | -2.04% | 169,890 |
| 2026-05-06 | 70.15 | 71.25 | 69.90 | 71.00 | +1.57% | 153,446 |
| 2026-05-05 | 69.35 | 70.05 | 69.05 | 69.90 | +1.08% | 173,724 |
| 2026-05-04 | 69.25 | 69.35 | 68.45 | 69.15 | +0.66% | 114,211 |
| 2026-04-30 | 66.25 | 68.70 | 65.90 | 68.70 | +4.09% | 326,899 |
| 2026-04-29 | 66.80 | 66.85 | 65.45 | 66.00 | -1.27% | 149,217 |
| 2026-04-28 | 67.30 | 67.60 | 66.40 | 66.85 | -1.33% | 189,518 |
| 2026-04-27 | 66.75 | 68.00 | 66.20 | 67.75 | +1.65% | 194,687 |
| 2026-04-24 | 69.30 | 69.50 | 66.60 | 66.65 | -4.10% | 385,072 |
| 2026-04-23 | 73.20 | 73.20 | 67.65 | 69.50 | -5.25% | 460,524 |
| 2026-04-22 | 73.25 | 73.55 | 72.65 | 73.35 | -0.14% | 158,281 |
| 2026-04-21 | 75.15 | 75.20 | 73.45 | 73.45 | -2.26% | 178,104 |
| 2026-04-20 | 75.05 | 75.30 | 74.05 | 75.15 | +0.13% | 159,273 |
| 2026-04-17 | 73.10 | 75.05 | 72.60 | 75.05 | +1.90% | 152,389 |
| 2026-04-16 | 73.30 | 74.05 | 73.05 | 73.65 | +0.82% | 111,095 |
| 2026-04-15 | 73.75 | 74.20 | 73.05 | 73.05 | -0.41% | 149,796 |
| 2026-04-14 | 73.30 | 73.75 | 72.75 | 73.35 | +1.10% | 87,564 |
| 2026-04-13 | 72.45 | 72.80 | 71.70 | 72.55 | -0.75% | 138,647 |
| 2026-04-10 | 72.30 | 73.90 | 72.30 | 73.10 | +1.18% | 175,451 |
| 2026-04-09 | 71.95 | 73.65 | 71.50 | 72.25 | +1.12% | 127,720 |
| 2026-04-08 | 72.55 | 72.70 | 70.55 | 71.45 | +0.92% | 172,407 |
| 2026-04-07 | 71.70 | 72.20 | 70.70 | 70.80 | -1.26% | 210,704 |
| 2026-04-02 | 71.00 | 71.80 | 69.65 | 71.70 | +0.14% | 164,564 |
| 2026-04-01 | 71.50 | 72.30 | 71.00 | 71.60 | +2.73% | 141,831 |
| 2026-03-31 | 68.60 | 69.70 | 68.05 | 69.70 | +2.50% | 190,027 |
| 2026-03-30 | 67.30 | 68.20 | 67.15 | 68.00 | +1.04% | 132,259 |
| 2026-03-27 | 68.20 | 68.45 | 66.90 | 67.30 | +0.60% | 129,999 |
| 2026-03-26 | 66.60 | 67.15 | 65.85 | 66.90 | +0.22% | 133,267 |
| 2026-03-25 | 66.65 | 67.15 | 66.05 | 66.75 | -0.37% | 171,003 |
| 2026-03-24 | 67.40 | 68.20 | 67.00 | 67.00 | -0.30% | 151,562 |
| 2026-03-23 | 68.00 | 69.95 | 67.20 | 67.20 | -2.47% | 299,642 |
| 2026-03-20 | 70.00 | 70.50 | 68.90 | 68.90 | -1.29% | 357,279 |
| 2026-03-19 | 69.80 | 70.25 | 69.25 | 69.80 | -0.92% | 237,890 |
| 2026-03-18 | 70.30 | 71.30 | 70.20 | 70.45 | +0.21% | 159,538 |
| 2026-03-17 | 70.45 | 71.05 | 70.30 | 70.30 | -0.42% | 147,890 |
| 2026-03-16 | 69.30 | 70.60 | 68.95 | 70.60 | +1.66% | 173,190 |
| 2026-03-13 | 68.85 | 70.40 | 68.85 | 69.45 | +1.09% | 246,022 |
| 2026-03-12 | 68.00 | 69.20 | 68.00 | 68.70 | +0.00% | 137,727 |
| 2026-03-11 | 70.00 | 70.00 | 68.10 | 68.70 | -1.93% | 162,754 |
| 2026-03-10 | 70.05 | 71.90 | 69.90 | 70.05 | +2.19% | 247,057 |
| 2026-03-09 | 66.70 | 69.20 | 65.80 | 68.55 | +1.63% | 251,833 |
| 2026-03-06 | 67.45 | 67.95 | 66.70 | 67.45 | +1.05% | 210,621 |
| 2026-03-05 | 67.85 | 68.80 | 66.75 | 66.75 | -2.05% | 248,124 |
| 2026-03-04 | 66.70 | 68.45 | 66.50 | 68.15 | +2.17% | 158,949 |
| 2026-03-03 | 66.80 | 67.25 | 65.90 | 66.70 | -0.82% | 232,148 |
| 2026-03-02 | 67.10 | 68.05 | 66.75 | 67.25 | -0.66% | 199,674 |
| 2026-02-27 | 68.00 | 68.20 | 67.20 | 67.70 | -0.37% | 315,642 |
| 2026-02-26 | 68.35 | 68.80 | 67.45 | 67.95 | -0.66% | 115,784 |
| 2026-02-25 | 68.00 | 68.70 | 67.95 | 68.40 | -0.44% | 145,030 |
| 2026-02-24 | 68.10 | 69.25 | 67.95 | 68.70 | +0.66% | 143,787 |
| 2026-02-23 | 69.25 | 69.25 | 68.00 | 68.25 | -1.44% | 213,357 |
| 2026-02-20 | 69.90 | 70.30 | 68.65 | 69.25 | -0.43% | 245,759 |
| 2026-02-19 | 69.25 | 69.95 | 68.90 | 69.55 | +0.43% | 141,287 |
| 2026-02-18 | 68.70 | 69.95 | 68.15 | 69.25 | +0.95% | 214,721 |
| 2026-02-17 | 68.00 | 68.95 | 67.60 | 68.60 | +0.66% | 141,536 |
| 2026-02-16 | 68.00 | 68.15 | 66.80 | 68.15 | +0.44% | 129,128 |
| 2026-02-13 | 67.90 | 67.95 | 66.50 | 67.85 | +0.97% | 261,805 |
| 2026-02-12 | 74.85 | 75.30 | 66.20 | 67.20 | -9.92% | 718,734 |
| 2026-02-11 | 74.00 | 74.95 | 73.70 | 74.60 | +0.61% | 180,425 |
| 2026-02-10 | 74.20 | 74.60 | 73.90 | 74.15 | -0.20% | 112,443 |
| 2026-02-09 | 73.80 | 74.80 | 73.60 | 74.30 | +0.61% | 161,455 |
| 2026-02-06 | 71.90 | 74.05 | 71.60 | 73.85 | +1.79% | 194,256 |
| 2026-02-05 | 72.35 | 72.90 | 71.60 | 72.55 | +0.28% | 151,192 |
| 2026-02-04 | 71.95 | 73.25 | 71.60 | 72.35 | +0.21% | 206,196 |
| 2026-02-03 | 71.25 | 72.20 | 71.10 | 72.20 | +1.83% | 191,042 |
| 2026-02-02 | 69.80 | 70.95 | 68.75 | 70.90 | +1.79% | 215,581 |
| 2026-01-30 | 69.00 | 70.05 | 68.00 | 69.65 | -0.71% | 166,264 |
| 2026-01-29 | 70.85 | 71.00 | 70.15 | 70.15 | -0.99% | 190,196 |
| 2026-01-28 | 72.80 | 72.85 | 70.05 | 70.85 | -2.75% | 169,539 |
| 2026-01-27 | 71.25 | 72.85 | 71.05 | 72.85 | +2.25% | 183,128 |
| 2026-01-26 | 70.10 | 71.35 | 69.70 | 71.25 | +1.64% | 101,609 |
| 2026-01-23 | 69.60 | 70.55 | 69.45 | 70.10 | +1.01% | 112,727 |
| 2026-01-22 | 69.55 | 70.00 | 68.75 | 69.40 | +1.09% | 152,273 |
| 2026-01-21 | 68.55 | 68.70 | 67.65 | 68.65 | +0.15% | 125,000 |
| 2026-01-20 | 68.85 | 68.95 | 67.80 | 68.55 | -0.87% | 199,698 |
| 2026-01-19 | 69.50 | 69.55 | 68.70 | 69.15 | -2.05% | 154,034 |
| 2026-01-16 | 69.85 | 70.95 | 69.70 | 70.60 | +1.22% | 214,256 |
| 2026-01-15 | 70.70 | 72.20 | 69.35 | 69.75 | -0.78% | 384,480 |
| 2026-01-14 | 67.55 | 70.60 | 67.55 | 70.30 | +12.03% | 678,269 |
| 2026-01-13 | 65.20 | 65.20 | 62.75 | 62.75 | -3.76% | 313,644 |
| 2026-01-12 | 65.80 | 66.20 | 65.20 | 65.20 | -1.14% | 149,867 |
| 2026-01-09 | 65.90 | 66.25 | 65.30 | 65.95 | -0.53% | 113,181 |
| 2026-01-08 | 66.10 | 66.70 | 65.90 | 66.30 | +0.30% | 127,655 |
| 2026-01-07 | 64.25 | 66.10 | 64.00 | 66.10 | +4.42% | 254,280 |
| 2026-01-05 | 63.80 | 63.80 | 62.70 | 63.30 | +0.00% | 106,932 |
| 2026-01-02 | 63.80 | 64.20 | 63.30 | 63.30 | -0.55% | 101,429 |
| 2025-12-30 | 63.65 | 64.05 | 63.65 | 63.65 | -0.08% | 102,504 |
| 2025-12-29 | 63.55 | 64.00 | 63.50 | 63.70 | +0.24% | 133,330 |
| 2025-12-23 | 63.10 | 63.55 | 62.90 | 63.55 | +0.71% | 129,933 |
| 2025-12-22 | 62.20 | 63.15 | 62.00 | 63.10 | +1.45% | 111,069 |
| 2025-12-19 | 61.25 | 62.35 | 60.80 | 62.20 | +1.47% | 564,915 |
| 2025-12-18 | 60.70 | 61.40 | 60.60 | 61.30 | +0.99% | 250,387 |
| 2025-12-17 | 61.55 | 61.95 | 60.70 | 60.70 | -1.38% | 238,517 |
| 2025-12-16 | 61.30 | 62.30 | 61.05 | 61.55 | +0.49% | 234,159 |
| 2025-12-15 | 60.05 | 61.40 | 59.40 | 61.25 | +2.00% | 149,865 |
| 2025-12-12 | 61.05 | 61.05 | 60.00 | 60.05 | -1.96% | 211,223 |
| 2025-12-11 | 61.05 | 61.55 | 60.90 | 61.25 | +0.33% | 189,286 |
| 2025-12-10 | 60.65 | 61.20 | 60.20 | 61.05 | +0.25% | 138,313 |
| 2025-12-09 | 60.90 | 61.30 | 60.60 | 60.90 | +0.00% | 178,408 |
| 2025-12-08 | 60.85 | 61.05 | 60.35 | 60.90 | +0.08% | 155,937 |
| 2025-12-05 | 60.00 | 61.50 | 60.00 | 60.85 | +1.93% | 230,274 |
| 2025-12-04 | 60.35 | 61.15 | 59.40 | 59.70 | -1.00% | 347,526 |
| 2025-12-03 | 62.10 | 62.40 | 59.40 | 60.30 | -1.63% | 407,090 |
| 2025-12-02 | 61.15 | 61.60 | 60.90 | 61.30 | +0.00% | 159,204 |
| 2025-12-01 | 61.60 | 61.60 | 61.00 | 61.30 | -0.57% | 163,092 |
| 2025-11-28 | 61.65 | 61.75 | 61.15 | 61.65 | +0.00% | 172,081 |
| 2025-11-27 | 60.90 | 61.95 | 60.75 | 61.65 | +1.15% | 131,531 |
| 2025-11-26 | 60.60 | 61.45 | 60.25 | 60.95 | +1.16% | 223,117 |
| 2025-11-25 | 59.95 | 60.80 | 59.65 | 60.25 | +0.25% | 271,294 |
| 2025-11-24 | 60.35 | 60.40 | 59.85 | 60.10 | +0.25% | 594,375 |
| 2025-11-21 | 59.05 | 59.95 | 58.90 | 59.95 | +0.25% | 184,640 |
| 2025-11-20 | 59.35 | 60.70 | 59.35 | 59.80 | +1.18% | 243,874 |
| 2025-11-19 | 59.30 | 59.55 | 58.90 | 59.10 | -0.25% | 139,389 |
| 2025-11-18 | 59.85 | 60.05 | 58.85 | 59.25 | -1.50% | 195,105 |
| 2025-11-17 | 60.00 | 60.30 | 59.70 | 60.15 | +0.25% | 181,925 |
| 2025-11-14 | 59.65 | 60.00 | 59.05 | 60.00 | +0.25% | 144,474 |
| 2025-11-13 | 59.90 | 60.45 | 59.05 | 59.85 | -0.08% | 195,328 |
| 2025-11-12 | 60.00 | 60.20 | 59.25 | 59.90 | +0.34% | 213,471 |
| 2025-11-11 | 58.15 | 59.70 | 58.05 | 59.70 | +3.11% | 207,372 |
| 2025-11-10 | 56.85 | 58.30 | 56.85 | 57.90 | +1.85% | 182,361 |
| 2025-11-07 | 57.75 | 58.00 | 56.50 | 56.85 | -1.22% | 313,917 |
| 2025-11-06 | 58.05 | 58.30 | 57.00 | 57.55 | -0.86% | 358,507 |
| 2025-11-05 | 58.45 | 58.90 | 58.05 | 58.05 | -2.27% | 313,991 |
| 2025-11-04 | 60.00 | 60.15 | 58.80 | 59.40 | -1.08% | 307,978 |
| 2025-11-03 | 60.60 | 60.75 | 60.00 | 60.05 | -0.83% | 242,043 |
| 2025-10-31 | 61.80 | 61.95 | 60.50 | 60.55 | -1.30% | 325,570 |
| 2025-10-30 | 62.30 | 62.75 | 61.35 | 61.35 | -1.84% | 261,061 |
| 2025-10-29 | 61.95 | 63.55 | 61.50 | 62.50 | +2.46% | 383,876 |
| 2025-10-28 | 68.90 | 70.70 | 60.80 | 61.00 | -10.56% | 827,412 |
| 2025-10-27 | 68.35 | 68.80 | 67.70 | 68.20 | -0.22% | 118,435 |
| 2025-10-24 | 68.05 | 68.40 | 67.40 | 68.35 | +0.51% | 101,640 |
| 2025-10-23 | 67.45 | 68.65 | 67.40 | 68.00 | +0.74% | 146,387 |
| 2025-10-22 | 67.25 | 67.70 | 66.80 | 67.50 | +0.15% | 113,664 |
| 2025-10-21 | 67.50 | 67.55 | 66.55 | 67.40 | -0.15% | 116,922 |
| 2025-10-20 | 67.20 | 67.75 | 67.15 | 67.50 | +0.52% | 122,589 |
| 2025-10-17 | 67.70 | 67.70 | 66.65 | 67.15 | -0.96% | 140,359 |
| 2025-10-16 | 67.55 | 67.95 | 67.10 | 67.80 | +0.15% | 150,170 |
| 2025-10-15 | 68.00 | 68.00 | 66.80 | 67.70 | -1.10% | 123,555 |
| 2025-10-14 | 68.00 | 68.50 | 67.75 | 68.45 | -0.07% | 130,857 |
| 2025-10-13 | 68.95 | 69.55 | 67.65 | 68.50 | -0.65% | 149,345 |
| 2025-10-10 | 70.05 | 70.30 | 68.65 | 68.95 | -1.71% | 247,543 |
| 2025-10-09 | 70.00 | 70.15 | 69.15 | 70.15 | +0.36% | 150,091 |
| 2025-10-08 | 70.05 | 70.40 | 69.30 | 69.90 | -0.21% | 208,900 |
| 2025-10-07 | 68.80 | 70.55 | 68.60 | 70.05 | +1.37% | 184,599 |
| 2025-10-06 | 66.30 | 69.25 | 66.20 | 69.10 | +5.82% | 311,333 |
| 2025-10-03 | 65.50 | 65.65 | 64.70 | 65.30 | -0.46% | 143,058 |
| 2025-10-02 | 66.05 | 66.80 | 64.50 | 65.60 | -0.38% | 226,042 |
| 2025-10-01 | 65.90 | 66.30 | 64.95 | 65.85 | +1.07% | 139,333 |
| 2025-09-30 | 64.45 | 65.30 | 63.15 | 65.15 | +1.09% | 267,646 |
| 2025-09-29 | 63.75 | 64.75 | 63.75 | 64.45 | +1.10% | 136,271 |
| 2025-09-26 | 63.75 | 64.35 | 62.85 | 63.75 | -1.92% | 288,535 |
| 2025-09-25 | 66.20 | 66.30 | 65.00 | 65.00 | -2.33% | 207,633 |
| 2025-09-24 | 66.15 | 66.80 | 65.95 | 66.55 | +0.68% | 108,156 |
| 2025-09-23 | 67.00 | 67.15 | 66.10 | 66.10 | -1.86% | 125,498 |
| 2025-09-22 | 67.10 | 68.00 | 66.75 | 67.35 | +0.37% | 127,291 |
| 2025-09-19 | 65.65 | 67.75 | 65.50 | 67.10 | +2.29% | 513,110 |
| 2025-09-18 | 65.95 | 66.60 | 65.55 | 65.60 | -0.08% | 143,350 |
| 2025-09-17 | 65.70 | 66.25 | 65.10 | 65.65 | -0.08% | 171,227 |
| 2025-09-16 | 66.05 | 66.55 | 65.10 | 65.70 | -0.53% | 140,094 |
| 2025-09-15 | 68.15 | 68.15 | 65.80 | 66.05 | -3.08% | 140,543 |
| 2025-09-12 | 68.00 | 68.55 | 67.85 | 68.15 | +0.22% | 162,258 |
| 2025-09-11 | 66.00 | 68.00 | 66.00 | 68.00 | +2.80% | 150,680 |
| 2025-09-10 | 65.60 | 66.40 | 65.60 | 66.15 | +0.84% | 154,618 |
| 2025-09-09 | 65.55 | 65.95 | 65.00 | 65.60 | +0.08% | 169,234 |
| 2025-09-08 | 65.85 | 66.50 | 65.45 | 65.55 | -0.53% | 119,935 |
| 2025-09-05 | 67.00 | 67.15 | 65.75 | 65.90 | -1.64% | 226,873 |
| 2025-09-04 | 66.65 | 68.00 | 66.35 | 67.00 | -0.52% | 158,993 |
| 2025-09-03 | 67.30 | 67.70 | 66.70 | 67.35 | +0.60% | 143,845 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+15.02%). Peor mes: Oct (-8.05%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Orion Oyj B (ORNBV.HE)?
80.45 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ORNBV.HE?
Máximo de 82.80 y mínimo de 56.50 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Orion Oyj B?
Históricamente, el mes más fuerte de ORNBV.HE ha sido Ene (media +15.02%) y el más débil Oct (media -8.05%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.