Premium
Orix Corporation (IX)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.05 | -2.90255043776 | 105.08 | 106.45 | 99.65 | 37805 | 102.99138169 | DR |
| 4 | -3.38 | -3.20652689498 | 105.41 | 107.82 | 99.65 | 33405 | 105.35588229 | DR |
| 12 | -5.77 | -5.35250463822 | 107.8 | 117.25 | 98.73 | 35640 | 106.98009101 | DR |
| 26 | -15.75 | -13.3723892002 | 117.78 | 125.8434 | 98.73 | 29635 | 109.79767552 | DR |
| 52 | -0.81 | -0.787631271879 | 102.84 | 125.8434 | 90.57 | 22945 | 109.3997573 | DR |
| 156 | -0.72 | -0.700729927007 | 102.75 | 125.8434 | 68.775 | 26791 | 92.62757591 | DR |
| 260 | 15.5 | 17.912862591 | 86.53 | 125.8434 | 52.65 | 31895 | 83.39288112 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 29500 |
| 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 | 21827 |
| 1738366800 | 105.79 | -1.63 | -1.52 | 106.74 | 107.0863 | 105.65 | 28415 |
| 1738280400 | 107.42 | 1.12 | 1.05 | 106.94 | 107.82 | 106.94 | 33352 |
| 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 | 105.32 | 106.315 | 105.19 | 37282 |
| 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 | 101.29 | 101.29 | 99.13 | 40697 |
| 1736379600 | 103.51 | -3.48 | -3.25 | 103.63 | 103.93 | 102.87 | 21152 |
| 1736293200 | 106.99 | -0.19 | -0.18 | 107.865 | 108.0195 | 106.8 | 36340 |
| 1736206800 | 107.18 | 0.05 | 0.05 | 107.9 | 108.44 | 107.01 | 26840 |
| 1735947600 | 107.13 | 1.13 | 1.07 | 106.35 | 107.42 | 105.2 | 37551 |
| 1735861200 | 106 | -0.23 | -0.22 | 105.67 | 106.72 | 105.39 | 16816 |
| 1735688400 | 106.23 | -0.47 | -0.44 | 106.79 | 106.82 | 104.57 | 14652 |
| 1735602000 | 106.7 | -0.23 | -0.22 | 106.77 | 107.45 | 106.31 | 26563 |
| 1735342800 | 106.93 | 0.36 | 0.34 | 107.365 | 107.365 | 106.09 | 38099 |
| 1735256400 | 106.57 | 0.56 | 0.53 | 106.51 | 107.03 | 106.39 | 40622 |
| 1735077840 | 106.01 | -0.03 | -0.03 | 105.9 | 106.27 | 105.6623 | 13364 |
| 1734997200 | 106.04 | 0.24 | 0.23 | 105.35 | 106.08 | 104.84 | 56632 |
| 1734738000 | 105.8 | 0.57 | 0.54 | 105.23 | 106.61 | 105.05 | 55804 |
| 1734651600 | 105.23 | -0.17 | -0.16 | 106.03 | 106.03 | 104.4629 | 35196 |
| 1734565200 | 105.4 | -1.59 | -1.49 | 107.95 | 108.14 | 105.26 | 31473 |
| 1734478800 | 106.99 | -0.96 | -0.89 | 106.7 | 107.64 | 106.53 | 28366 |
| 1734392400 | 107.95 | -1.4 | -1.28 | 107.7 | 108.42 | 107.7 | 28445 |
| 1734133200 | 109.35 | -2.41 | -2.16 | 109.62 | 109.64 | 108.98 | 39987 |
| 1734046800 | 111.76 | -0.84 | -0.75 | 112.26 | 112.29 | 111.64 | 44231 |
| 1733960400 | 112.6 | 1.22 | 1.10 | 112.1601 | 112.81 | 111.75 | 52976 |
| 1733874000 | 111.38 | -1.11 | -0.99 | 111.24 | 111.635 | 111.1141 | 35515 |
| 1733787600 | 112.49 | -0.51 | -0.45 | 112.81 | 113.46 | 112.41 | 29773 |
| 1733528400 | 113 | -0.72 | -0.63 | 113.3 | 113.3 | 112.61 | 28497 |
| 1733442000 | 113.72 | -0.53 | -0.46 | 114.02 | 114.37 | 113.62 | 24784 |
| 1733355600 | 114.25 | -2.84 | -2.43 | 114.465 | 114.7046 | 114.03 | 37026 |
| 1733269200 | 117.09 | 2.89 | 2.53 | 116.9108 | 117.25 | 115.89 | 36584 |
| 1733182800 | 114.2 | 1.38 | 1.22 | 114 | 114.68 | 113.61 | 54685 |
| 1732917840 | 112.82 | 4.86 | 4.50 | 111.72 | 112.82 | 111.03 | 36691 |
| 1732750800 | 107.96 | -0.07 | -0.06 | 107.96 | 108.62 | 107.78 | 26891 |
| 1732664400 | 108.03 | -0.97 | -0.89 | 107.86 | 108.28 | 107.42 | 78830 |
| 1732578000 | 109 | 1.38 | 1.28 | 108.59 | 109.48 | 108.3041 | 34651 |
| 1732318800 | 107.62 | -0.2 | -0.19 | 107.19 | 107.92 | 107.06 | 29005 |
| 1732232400 | 107.82 | 1 | 0.94 | 107.21 | 108.35 | 107.2 | 37574 |
| 1732146000 | 106.82 | -1.76 | -1.62 | 106.42 | 107.22 | 106.18 | 31345 |
| 1732059600 | 108.58 | -0.05 | -0.05 | 108.26 | 109.32 | 108.15 | 39579 |
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
