Premium
Orix Corporation (IX)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 1.84483194339 | 39.57 | 40.31 | 38.89 | 243202 | 39.58177283 | DR |
| 4 | 1.9 | 4.94791666667 | 38.4 | 40.625 | 37.8 | 274604 | 39.01316888 | DR |
| 12 | 8.36 | 26.1740763932 | 31.94 | 40.625 | 30.1 | 304552 | 37.10650479 | DR |
| 26 | 9.69 | 31.6563214636 | 30.61 | 40.625 | 29.04 | 357445 | 34.03436025 | DR |
| 52 | 17.69 | 78.2397169394 | 22.61 | 40.625 | 22.1 | 255456 | 31.49127835 | DR |
| 156 | -49.51 | -55.1274913707 | 89.81 | 125.8434 | 17.75 | 126812 | 35.5728683 | DR |
| 260 | -46.24 | -53.4319389878 | 86.54 | 125.8434 | 17.75 | 88371 | 42.90174468 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 40.3 | 0.34 | 0.85 | 40.15 | 40.39 | 40.0073 | 153145 |
| 1783636800 | 39.96 | 0.6 | 1.52 | 39.7 | 40.15 | 39.7 | 197651 |
| 1783550400 | 39.36 | 0.03 | 0.08 | 39.17 | 39.36 | 38.89 | 282429 |
| 1783464000 | 39.33 | -0.52 | -1.30 | 39.89 | 39.963 | 39.26 | 277470 |
| 1783377600 | 39.85 | 0.79 | 2.02 | 39.57 | 40 | 39.565 | 215256 |
| 1783032000 | 39.06 | 0.66 | 1.72 | 39.11 | 39.415 | 38.7201 | 182590 |
| 1782945600 | 38.4 | 0.36 | 0.95 | 37.85 | 38.81 | 37.85 | 184923 |
| 1782859200 | 38.04 | -0.39 | -1.01 | 38.25 | 38.375 | 38.02 | 253196 |
| 1782772800 | 38.43 | 0.15 | 0.39 | 38.11 | 38.5 | 37.8 | 648563 |
| 1782513600 | 38.28 | -0.2 | -0.52 | 38.28 | 38.4997 | 37.81 | 229506 |
| 1782427200 | 38.48 | 0.13 | 0.34 | 38.45 | 38.72 | 38.185 | 332239 |
| 1782340800 | 38.35 | -0.85 | -2.17 | 38.76 | 38.76 | 38.1835 | 286076 |
| 1782254400 | 39.2 | -1.16 | -2.87 | 38.92 | 39.385 | 38.89 | 179828 |
| 1782168000 | 40.36 | 0.21 | 0.52 | 40.34 | 40.625 | 40.1901 | 237725 |
| 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 |
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.
