Premium
Orix Corporation (IX)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.35135135135 | 21.46 | 21.8 | 21.41 | 120666 | 21.64644844 | DR |
| 4 | -81.17 | -78.8670812281 | 102.92 | 103.9108 | 20.01 | 184102 | 21.7350433 | DR |
| 12 | -83.92 | -79.4170530898 | 105.67 | 108.44 | 20.01 | 89187 | 43.2764703 | DR |
| 26 | -99.94 | -82.1267154244 | 121.69 | 122.6926 | 20.01 | 58285 | 62.96892366 | DR |
| 52 | -88.36 | -80.2470257016 | 110.11 | 125.8434 | 20.01 | 36503 | 73.69868093 | DR |
| 156 | -79.79 | -78.579870002 | 101.54 | 125.8434 | 20.01 | 30848 | 81.32343425 | DR |
| 260 | -41.62 | -65.6777655042 | 63.37 | 125.8434 | 20.01 | 33601 | 78.78153494 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 21.5 | -0.22 | -1.01 | 21.56 | 21.57 | 21.41 | 91687 |
| 1742942400 | 21.72 | 0.04 | 0.18 | 21.69 | 21.72 | 21.57 | 87548 |
| 1742856000 | 21.68 | 0.02 | 0.09 | 21.8 | 21.8 | 21.6301 | 128515 |
| 1742596800 | 21.66 | 0.01 | 0.05 | 21.58 | 21.715 | 21.56 | 147121 |
| 1742510400 | 21.65 | -0.07 | -0.32 | 21.46 | 21.7 | 21.46 | 133364 |
| 1742424000 | 21.72 | 0.33 | 1.54 | 21.54 | 21.84 | 21.54 | 128047 |
| 1742337600 | 21.39 | -0.17 | -0.79 | 21.38 | 21.45 | 21.22 | 148640 |
| 1742251200 | 21.56 | 0.32 | 1.51 | 21.26 | 21.645 | 21.26 | 269320 |
| 1741992000 | 21.24 | 0.33 | 1.58 | 21.03 | 21.2869 | 20.99 | 144385 |
| 1741905600 | 20.91 | 0.08 | 0.38 | 20.84 | 21.0499 | 20.83 | 92118 |
| 1741819200 | 20.83 | 0.08 | 0.39 | 20.61 | 20.9 | 20.59 | 130800 |
| 1741732800 | 20.75 | 0 | 0.00 | 20.9 | 20.97 | 20.6 | 286438 |
| 1741646400 | 20.75 | -0.46 | -2.17 | 21.16 | 21.185 | 20.72 | 242364 |
| 1741390800 | 21.21 | 0.3 | 1.43 | 21.11 | 21.25 | 20.99 | 672968 |
| 1741304400 | 20.91 | -0.35 | -1.65 | 21.25 | 21.25 | 20.91 | 160810 |
| 1741218000 | 21.26 | 0.38 | 1.82 | 21.04 | 21.39 | 21.04 | 189059 |
| 1741131600 | 20.88 | 0.12 | 0.58 | 20.86 | 21.13 | 20.63 | 143649 |
| 1741045200 | 20.76 | 0.32 | 1.57 | 20.9 | 21.14 | 20.73 | 270094 |
| 1740786000 | 20.44 | -81.87 | -80.02 | 20.37 | 20.5 | 20.01 | 174722 |
| 1740699600 | 102.31 | -0.73 | -0.71 | 102.92 | 103.9108 | 102.215 | 26410 |
| 1740613200 | 103.04 | 1.39 | 1.37 | 103.14 | 103.4959 | 102.33 | 29353 |
| 1740526800 | 101.65 | 1.87 | 1.87 | 102.16 | 102.39 | 101.25 | 39932 |
| 1740440400 | 99.78 | -0.12 | -0.12 | 100.24 | 100.35 | 99.32 | 66890 |
| 1740181200 | 99.9 | -1.78 | -1.75 | 101.25 | 101.3548 | 99.59 | 29537 |
| 1740094800 | 101.68 | 0.26 | 0.26 | 101.86 | 102.0225 | 100.83 | 28292 |
| 1740008400 | 101.42 | -0.61 | -0.60 | 101.42 | 101.94 | 100.965 | 26425 |
| 1739922000 | 102.03 | -1.17 | -1.13 | 102.5 | 102.525 | 101.561 | 116102 |
| 1739576400 | 103.2 | 0.1 | 0.10 | 103.55 | 103.625 | 102.9105 | 31801 |
| 1739490000 | 103.1 | 2.89 | 2.88 | 102.24 | 103.41 | 101.92 | 40163 |
| 1739403600 | 100.21 | -5.63 | -5.32 | 100.25 | 100.64 | 99.65 | 42055 |
| 1739317200 | 105.84 | -0.57 | -0.54 | 105.08 | 106.45 | 105.08 | 37202 |
| 1739230800 | 106.41 | 0.46 | 0.43 | 105 | 107.285 | 104.99 | 45969 |
| 1738971600 | 105.95 | -0.85 | -0.80 | 106.75 | 107.0632 | 105.81 | 30222 |
| 1738885200 | 106.8 | 0.75 | 0.71 | 106.55 | 106.99 | 106.485 | 27955 |
| 1738798800 | 106.05 | 0.96 | 0.91 | 105.08 | 106.05 | 105.02 | 37721 |
| 1738712400 | 105.09 | -0.45 | -0.43 | 104.17 | 105.43 | 104.17 | 27441 |
| 1738626000 | 105.54 | -0.25 | -0.24 | 104.69 | 106.1 | 104.6 | 24229 |
| 1738366800 | 105.79 | -1.63 | -1.52 | 106.85 | 107.0863 | 105.65 | 27286 |
| 1738280400 | 107.42 | 1.12 | 1.05 | 106.94 | 107.82 | 106.94 | 33350 |
| 1738194000 | 106.3 | -0.42 | -0.39 | 106.25 | 107.0299 | 106.11 | 30139 |
| 1738107600 | 106.72 | 0.71 | 0.67 | 106.14 | 107.46 | 105.935 | 28729 |
| 1738021200 | 106.01 | 0.27 | 0.26 | 105.98 | 106.27 | 105.595 | 24808 |
| 1737762000 | 105.74 | -0.22 | -0.21 | 105.4 | 106.305 | 105.17 | 25822 |
| 1737675600 | 105.96 | 0 | 0.00 | 105.96 | 105.96 | 105.96 | 0 |
| 1737589200 | 105.96 | -0.02 | -0.02 | 106.18 | 106.31 | 105.53 | 48395 |
| 1737502800 | 105.98 | 2.43 | 2.35 | 105.41 | 106.315 | 105.19 | 38008 |
| 1737157200 | 103.55 | 0.81 | 0.79 | 103.52 | 104.24 | 103.29 | 19369 |
| 1737070800 | 102.74 | -0.06 | -0.06 | 102.56 | 103.2799 | 102.3566 | 30997 |
| 1736984400 | 102.8 | 1.59 | 1.57 | 103.22 | 103.24 | 101.87 | 41860 |
| 1736898000 | 101.21 | 1.21 | 1.21 | 101.34 | 101.585 | 100.23 | 57528 |
| 1736811600 | 100 | 0.57 | 0.57 | 99.04 | 100.145 | 98.73 | 48185 |
| 1736552400 | 99.43 | -4.08 | -3.94 | 101.33 | 101.45 | 99.13 | 41058 |
| 1736379600 | 103.51 | -3.48 | -3.25 | 103.73 | 103.93 | 102.87 | 21764 |
| 1736293200 | 106.99 | -0.19 | -0.18 | 107.53 | 108.0195 | 106.8 | 37087 |
| 1736206800 | 107.18 | 0.05 | 0.05 | 107.7 | 108.44 | 107.01 | 27449 |
| 1735947600 | 107.13 | 1.13 | 1.07 | 106.35 | 107.42 | 105.2 | 37825 |
| 1735861200 | 106 | -0.23 | -0.22 | 106.24 | 106.96 | 105.39 | 17161 |
| 1735688400 | 106.23 | -0.47 | -0.44 | 106.79 | 106.82 | 104.57 | 14652 |
| 1735602000 | 106.7 | -0.23 | -0.22 | 107.35 | 107.45 | 106.31 | 26818 |
| 1735342800 | 106.93 | 0.36 | 0.34 | 107.41 | 107.41 | 106.09 | 38658 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
