Premium
Orix Corporation (IX)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.07 | 5.43592436975 | 38.08 | 40.13 | 37.81 | 275623 | 38.99099662 | DR |
| 4 | 1.22 | 3.13382995119 | 38.93 | 40.13 | 37.73 | 369142 | 38.99738232 | DR |
| 12 | 10.26 | 34.3258614921 | 29.89 | 40.13 | 29.04 | 342306 | 34.65209422 | DR |
| 26 | 11.3 | 39.1681109185 | 28.85 | 40.13 | 28.725 | 343066 | 33.35033836 | DR |
| 52 | 18.8 | 88.056206089 | 21.35 | 40.13 | 21.14 | 251184 | 30.66471901 | DR |
| 156 | -48.05 | -54.4784580499 | 88.2 | 125.8434 | 17.75 | 122299 | 35.6610855 | DR |
| 260 | -46.88 | -53.866482822 | 87.03 | 125.8434 | 17.75 | 85646 | 43.31819518 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 40.15 | 0.52 | 1.31 | 40.35 | 40.5 | 40.06 | 281666 |
| 1781736000 | 39.63 | 0.26 | 0.66 | 39.57 | 40.09 | 39.47 | 328645 |
| 1781649600 | 39.37 | 0.96 | 2.50 | 39.38 | 39.645 | 39.24 | 267941 |
| 1781563200 | 38.41 | -0.26 | -0.67 | 38.72 | 38.73 | 38.4 | 267934 |
| 1781304000 | 38.67 | -0.04 | -0.10 | 38.4 | 38.7 | 38.24 | 289229 |
| 1781217600 | 38.71 | 0.56 | 1.47 | 38.08 | 38.75 | 37.81 | 224364 |
| 1781131200 | 38.15 | -0.75 | -1.93 | 38.54 | 38.815 | 38.13 | 165958 |
| 1781044800 | 38.9 | 0.37 | 0.96 | 39.06 | 39.42 | 38.44 | 321985 |
| 1780958400 | 38.53 | 0.65 | 1.72 | 38.53 | 38.78 | 38.47 | 260182 |
| 1780699200 | 37.88 | -1.88 | -4.73 | 38.5 | 38.64 | 37.73 | 397399 |
| 1780612800 | 39.76 | 0.51 | 1.30 | 39.32 | 39.84 | 39.32 | 818194 |
| 1780526400 | 39.25 | 0.44 | 1.13 | 39.22 | 39.47 | 38.9 | 1028924 |
| 1780440000 | 38.81 | 0 | 0.00 | 38.6 | 39.01 | 38.585 | 403100 |
| 1780353600 | 38.81 | -0.21 | -0.54 | 38.58 | 38.9 | 38.54 | 398861 |
| 1780094400 | 39.02 | 0.32 | 0.83 | 39.05 | 39.32 | 38.97 | 258152 |
| 1780008000 | 38.7 | 0.09 | 0.23 | 38.41 | 38.75 | 38 | 474854 |
| 1779921600 | 38.61 | -1.31 | -3.28 | 38.77 | 38.77 | 38.465 | 297403 |
| 1779835200 | 39.92 | 1.07 | 2.75 | 39.82 | 40 | 39.82 | 228986 |
| 1779489600 | 38.85 | -0.41 | -1.04 | 39.18 | 39.38 | 38.85 | 245365 |
| 1779403200 | 39.26 | 0.63 | 1.63 | 38.93 | 39.345 | 38.81 | 336213 |
| 1779316800 | 38.63 | 1.41 | 3.79 | 38.17 | 38.7 | 38.16 | 235383 |
| 1779230400 | 37.22 | 0.32 | 0.87 | 37.3 | 37.505 | 37.02 | 166258 |
| 1779144000 | 36.9 | 0.25 | 0.68 | 36.76 | 37.15 | 36.645 | 159666 |
| 1778884800 | 36.65 | -0.34 | -0.92 | 36.49 | 36.74 | 36.36 | 351378 |
| 1778798400 | 36.99 | -0.97 | -2.56 | 36.99 | 37.27 | 36.67 | 227303 |
| 1778712000 | 37.96 | 0.32 | 0.85 | 37.64 | 38.09 | 37.59 | 298721 |
| 1778625600 | 37.64 | 0.9 | 2.45 | 37.52 | 37.73 | 37.2 | 311940 |
| 1778539200 | 36.74 | 3.01 | 8.92 | 37.77 | 38.56 | 36.58 | 495985 |
| 1778280000 | 33.73 | 0.54 | 1.63 | 33.479999 | 33.8925 | 33.479999 | 213038 |
| 1778193600 | 33.189999 | -0.91 | -2.67 | 33.21 | 33.94 | 33.165 | 195759 |
| 1778107200 | 34.1 | 0.87 | 2.62 | 33.85 | 34.3695 | 33.299999 | 192685 |
| 1778020800 | 33.229999 | 0.37 | 1.13 | 33.049999 | 33.39 | 32.99 | 205534 |
| 1777934400 | 32.86 | -0.19 | -0.57 | 33.009999 | 33.259999 | 32.755 | 210956 |
| 1777675200 | 33.049999 | -0.56 | -1.67 | 33.439999 | 33.439999 | 33.015 | 199654 |
| 1777588800 | 33.61 | 0.98 | 3.00 | 33.24 | 33.72 | 33.14 | 309840 |
| 1777502400 | 32.63 | 0.12 | 0.37 | 32.49 | 32.79 | 32.49 | 439189 |
| 1777416000 | 32.509999 | 0.96 | 3.04 | 32.7 | 32.869999 | 32.3995 | 514919 |
| 1777329600 | 31.55 | 1.15 | 3.78 | 31.99 | 32.07 | 31.4791 | 457960 |
| 1777070400 | 30.4 | 0 | 0.00 | 30.4 | 30.485 | 30.18 | 198500 |
| 1776984000 | 30.4 | -0.12 | -0.39 | 30.52 | 30.71 | 30.1 | 226029 |
| 1776897600 | 30.52 | -0.06 | -0.20 | 31.11 | 31.11 | 30.4892 | 168600 |
| 1776811200 | 30.58 | -1.29 | -4.05 | 31.47 | 31.47 | 30.555 | 289307 |
| 1776724800 | 31.87 | -0.36 | -1.12 | 32.06 | 32.1 | 31.84 | 255733 |
| 1776465600 | 32.229999 | 0.49 | 1.54 | 31.94 | 32.5325 | 31.94 | 232292 |
| 1776379200 | 31.74 | -0.16 | -0.50 | 31.94 | 32.02 | 31.74 | 232003 |
| 1776292800 | 31.9 | 0.22 | 0.69 | 31.61 | 32.02 | 31.61 | 263232 |
| 1776206400 | 31.68 | 0.64 | 2.06 | 31.66 | 31.85 | 31.65 | 319694 |
| 1776120000 | 31.04 | 0.04 | 0.13 | 30.16 | 31.0751 | 30.16 | 803495 |
| 1775860800 | 31 | 0.04 | 0.13 | 31.05 | 31.21 | 30.9 | 311346 |
| 1775774400 | 30.96 | -0.41 | -1.31 | 30.62 | 31.24 | 30.51 | 725943 |
| 1775688000 | 31.37 | 1.51 | 5.06 | 31.38 | 31.61 | 31.18 | 269624 |
| 1775601600 | 29.86 | 0.06 | 0.20 | 29.64 | 29.89 | 29.34 | 357958 |
| 1775515200 | 29.8 | -0.23 | -0.77 | 29.73 | 29.915 | 29.67 | 579267 |
| 1775169600 | 30.03 | -0.42 | -1.38 | 29.26 | 30.13 | 29.23 | 568101 |
| 1775083200 | 30.45 | 0.46 | 1.53 | 30.42 | 30.67 | 30.27 | 399571 |
| 1774996800 | 29.99 | 0.83 | 2.85 | 29.26 | 30.035 | 29.26 | 506880 |
| 1774910400 | 29.16 | -0.11 | -0.38 | 29.36 | 29.4893 | 29.04 | 234365 |
| 1774651200 | 29.27 | -0.36 | -1.21 | 29.65 | 29.7068 | 29.24 | 301780 |
| 1774564800 | 29.63 | -0.84 | -2.76 | 29.89 | 30.41 | 29.63 | 410167 |
| 1774478400 | 30.47 | 0.65 | 2.18 | 30.42 | 30.52 | 30.22 | 358548 |
| 1774392000 | 29.82 | 0.01 | 0.03 | 29.44 | 29.9188 | 29.42 | 452363 |
| 1774305600 | 29.81 | 0.33 | 1.12 | 29.76 | 30.3 | 29.625 | 717077 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
