TR4DER - OREY ANTUNES R [ORE.LS] Historical Prices

OREY ANTUNES R - [Ticker: ORE.LS]
Last Trade	0.27	Last Trade Time	2018-12-05 - 00:00:00
Variation	--0.12 (+0.69%)	Open	0.27
High	0.27	Low	0.27
Volume	850	Average Volume (3m)	0
Yield		Bid / Ask	1.25 x 50,000 - 1.55 x 24,900
Former Close	0.39	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ORE.LS quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-05-24	69	0.80	0.80	0.79	0.79	00:00:00
2002-05-31	8	0.80	0.80	0.80	0.80	00:00:00
2002-06-04	98	0.80	0.80	0.80	0.80	00:00:00
2002-06-07	49	0.80	0.80	0.80	0.80	00:00:00
2002-06-13	0	0.80	0.80	0.80	0.80	00:00:00
2002-06-17	5	0.80	0.80	0.80	0.80	00:00:00
2002-06-25	22	0.80	0.80	0.80	0.80	00:00:00
2002-06-27	0	0.80	0.80	0.80	0.80	00:00:00
2002-07-03	15	0.80	0.80	0.80	0.80	00:00:00
2002-07-09	0	0.80	0.80	0.80	0.80	00:00:00
2002-07-19	106	0.83	0.89	0.83	0.89	00:00:00
2002-07-22	121	0.94	0.95	0.94	0.95	00:00:00
2002-07-23	630	0.95	1.00	0.95	1.00	00:00:00
2002-07-24	356	0.95	1.00	0.95	1.00	00:00:00
2002-07-25	15	0.96	0.96	0.96	0.96	00:00:00
2002-07-26	509	1.00	1.00	0.95	0.95	00:00:00
2002-07-29	59	0.95	1.00	0.95	1.00	00:00:00
2002-07-30	15	0.96	0.96	0.96	0.96	00:00:00
2002-07-31	96	1.00	1.00	1.00	1.00	00:00:00
2002-08-02	106	1.00	1.00	1.00	1.00	00:00:00
2002-08-06	43	0.99	1.00	0.99	1.00	00:00:00
2002-08-07	1	0.97	0.98	0.97	0.98	00:00:00
2002-08-08	9	0.98	0.98	0.97	0.97	00:00:00
2002-08-09	210	1.00	1.00	1.00	1.00	00:00:00
2002-08-12	99	1.00	1.00	1.00	1.00	00:00:00
2002-08-14	9	0.99	0.99	0.99	0.99	00:00:00
2002-08-16	52	1.00	1.00	1.00	1.00	00:00:00
2002-08-19	0	1.04	1.04	1.04	1.04	00:00:00
2002-08-20	3	0.97	0.97	0.97	0.97	00:00:00
2002-08-21	664	1.00	1.00	1.00	1.00	00:00:00
2002-08-22	63	0.99	1.00	0.99	1.00	00:00:00
2002-08-23	18	0.99	1.00	0.99	1.00	00:00:00
2002-08-26	0	1.00	1.00	1.00	1.00	00:00:00
2002-08-27	14	1.00	1.00	1.00	1.00	00:00:00
2002-08-28	65	1.00	1.01	1.00	1.00	00:00:00
2002-08-29	70	1.00	1.02	1.00	1.02	00:00:00
2002-08-30	19	1.00	1.01	1.00	1.00	00:00:00
2002-09-02	31	1.00	1.00	1.00	1.00	00:00:00
2002-09-03	29	1.03	1.03	1.00	1.00	00:00:00
2002-09-04	0	1.00	1.00	1.00	1.00	00:00:00
2002-09-05	15	1.00	1.01	1.00	1.01	00:00:00
2002-09-06	280	1.01	1.01	1.01	1.01	00:00:00
2002-09-09	163	1.01	1.01	1.01	1.01	00:00:00
2002-09-10	140	1.01	1.01	1.01	1.01	00:00:00
2002-09-11	235	1.01	1.01	1.01	1.01	00:00:00
2002-09-12	22	1.01	1.01	1.00	1.01	00:00:00
2002-09-13	60	1.01	1.01	1.01	1.01	00:00:00
2002-09-16	18	1.01	1.01	1.01	1.01	00:00:00
2002-09-17	5	1.01	1.01	1.01	1.01	00:00:00
2002-09-20	18	1.01	1.01	1.01	1.01	00:00:00
2002-09-23	35	1.01	1.01	1.01	1.01	00:00:00
2002-09-24	8	1.01	1.01	1.01	1.01	00:00:00
2002-09-25	44	1.01	1.01	1.01	1.01	00:00:00
2002-09-26	1	1.01	1.01	1.01	1.01	00:00:00
2002-09-27	9	1.01	1.01	1.01	1.01	00:00:00
2002-10-04	11	1.03	1.03	1.03	1.03	00:00:00
2002-10-10	21	1.01	1.03	1.01	1.03	00:00:00
2002-10-15	15	1.03	1.18	1.03	1.18	00:00:00
2002-10-24	8	1.22	1.22	1.22	1.22	00:00:00
2002-10-31	98	1.04	1.16	1.04	1.16	00:00:00
2002-11-07	29	1.16	1.22	1.16	1.22	00:00:00
2002-11-11	73	1.22	1.22	1.22	1.22	00:00:00
2002-11-13	2	1.34	1.34	1.34	1.34	00:00:00
2002-11-14	6	1.24	1.24	1.24	1.24	00:00:00
2002-11-15	9	1.33	1.34	1.33	1.34	00:00:00
2002-11-18	0	1.45	1.45	1.45	1.45	00:00:00
2002-11-19	17	1.45	1.45	1.34	1.34	00:00:00
2002-11-21	205	1.39	1.45	1.34	1.34	00:00:00
2002-11-22	89	1.36	1.36	1.35	1.35	00:00:00
2002-11-26	3	1.37	1.37	1.37	1.37	00:00:00
2002-11-27	0	1.45	1.45	1.45	1.45	00:00:00
2002-12-11	0	1.42	1.42	1.36	1.36	00:00:00
2002-12-12	45	2.15	2.15	1.43	1.43	00:00:00
2002-12-13	4	1.43	1.43	1.43	1.43	00:00:00
2002-12-17	4	1.36	1.36	1.36	1.36	00:00:00
2002-12-18	20	1.41	1.42	1.36	1.42	00:00:00
2002-12-19	0	1.42	1.42	1.42	1.42	00:00:00
2002-12-20	25	1.36	1.36	1.36	1.36	00:00:00
2002-12-23	0	1.39	1.39	1.39	1.39	00:00:00
2002-12-30	10	1.36	1.36	1.34	1.35	00:00:00
2003-01-02	4	1.35	1.35	1.35	1.35	00:00:00
2003-01-03	4	1.35	1.35	1.35	1.35	00:00:00
2003-01-23	0	1.35	1.35	1.35	1.35	00:00:00
2003-01-27	5	1.35	1.35	1.35	1.35	00:00:00
2003-01-28	0	1.35	1.35	1.35	1.35	00:00:00
2003-01-30	0	1.35	1.35	1.35	1.35	00:00:00
2003-02-04	3	1.35	1.35	1.35	1.35	00:00:00
2003-02-11	5	1.35	1.35	1.35	1.35	00:00:00
2003-02-12	0	1.35	1.35	1.35	1.35	00:00:00
2003-02-13	2	1.35	1.35	1.35	1.35	00:00:00
2003-02-18	19	1.34	1.44	1.34	1.44	00:00:00
2003-02-27	1	1.43	1.45	1.43	1.45	00:00:00
2003-03-03	0	1.35	1.35	1.35	1.35	00:00:00
2003-03-13	17	1.73	1.73	1.73	1.73	00:00:00
2003-03-20	1	1.73	1.73	1.47	1.47	00:00:00
2003-03-31	0	1.35	1.35	1.35	1.35	00:00:00
2003-04-02	36	1.26	1.26	1.15	1.21	00:00:00
2003-04-03	18	1.16	1.21	1.16	1.16	00:00:00
2003-04-07	0	1.16	1.16	1.16	1.16	00:00:00
2003-04-09	18	1.16	1.33	1.16	1.33	00:00:00
2003-04-15	0	1.18	1.18	1.18	1.18	00:00:00
2003-04-16	0	1.20	1.21	1.20	1.21	00:00:00
2003-04-17	4	1.21	1.21	1.21	1.21	00:00:00
2003-04-22	1	1.21	1.21	1.21	1.21	00:00:00
2003-04-24	0	1.18	1.18	1.18	1.18	00:00:00
2003-04-29	0	1.28	1.32	1.28	1.32	00:00:00
2003-05-06	1	1.18	1.28	1.18	1.28	00:00:00
2003-05-09	0	1.26	1.26	1.26	1.26	00:00:00
2003-05-15	8	1.28	1.28	1.28	1.28	00:00:00
2003-05-16	2	1.27	1.28	1.27	1.28	00:00:00
2003-05-20	18	1.01	1.24	1.01	1.24	00:00:00
2003-05-21	7	1.22	1.22	1.22	1.22	00:00:00
2003-05-22	0	1.24	1.26	1.24	1.26	00:00:00
2003-05-28	28	1.25	1.25	1.22	1.22	00:00:00
2003-05-29	0	1.11	1.11	1.11	1.11	00:00:00
2003-06-30	7	1.01	1.01	1.01	1.01	00:00:00
2003-07-24	0	1.01	1.01	1.01	1.01	00:00:00
2003-07-30	6	1.01	1.01	1.01	1.01	00:00:00
2003-08-15	8	1.15	1.15	1.15	1.15	00:00:00
2003-08-25	2	1.15	1.15	1.15	1.15	00:00:00
2003-08-26	62	1.15	1.15	1.15	1.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>