Premium
Orix Corp (PK) (ORXCF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.429 | 12.2152352584 | 36.258 | 40.687 | 36.213 | 649 | 38.97678613 | CS |
| 4 | 2.052 | 5.31124627928 | 38.635 | 40.76 | 36.061 | 618 | 38.14908684 | CS |
| 12 | 8.236 | 25.3798033959 | 32.451 | 40.91 | 28.458 | 14139 | 36.99580693 | CS |
| 26 | 10.832651 | 36.2850015587 | 29.854349 | 40.91 | 26.89 | 15761 | 34.120703 | CS |
| 52 | 18.507 | 83.4400360685 | 22.18 | 40.91 | 21.192 | 12033 | 33.60846812 | CS |
| 156 | 22.64202 | 125.47545079 | 18.04498 | 40.91 | 16.915 | 9231 | 30.30837664 | CS |
| 260 | 23.787 | 140.75147929 | 16.9 | 40.91 | 12.513 | 7240 | 28.52940052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 40.687 | 1.38 | 3.50 | 37.783 | 40.687 | 37.783 | 15103 |
| 1783027740 | 39.31 | 2.79 | 7.64 | 40.619 | 40.619 | 37.162 | 1540 |
| 1782941280 | 36.52 | -1.2 | -3.18 | 36.52 | 36.52 | 36.52 | 53 |
| 1782854880 | 37.72 | -1.09 | -2.81 | 36.221 | 37.72 | 36.213 | 198 |
| 1782768300 | 38.81 | 0.91 | 2.40 | 36.258 | 40.099 | 36.258 | 804 |
| 1782509280 | 37.9 | -2.86 | -7.02 | 36.31 | 37.9 | 36.31 | 316 |
| 1782422460 | 40.76 | 4.39 | 12.07 | 37.85 | 40.76 | 36.573 | 273 |
| 1782336000 | 36.369 | -0.96 | -2.58 | 40.43 | 40.43 | 36.369 | 275 |
| 1782250140 | 37.333 | -1.09 | -2.83 | 37.333 | 39.979274 | 37.333 | 803 |
| 1782163500 | 38.422 | 0.5 | 1.33 | 38.323 | 38.422 | 38.323 | 23 |
| 1781818140 | 37.918 | 0 | 0.00 | 37.918 | 37.918 | 37.918 | 0 |
| 1781731740 | 37.918 | 0.38 | 1.01 | 37.47 | 37.918 | 37.47 | 1796 |
| 1781645340 | 37.54 | -0.54 | -1.42 | 40.66 | 40.66 | 37.54 | 1758 |
| 1781558940 | 38.08 | -0.32 | -0.83 | 36.683 | 38.08 | 36.683 | 766 |
| 1781299740 | 38.4 | 0.15 | 0.39 | 36.572 | 40.73 | 36.572 | 394 |
| 1781213220 | 38.25 | 1.68 | 4.59 | 36.061 | 38.25 | 36.061 | 161 |
| 1781126940 | 36.572 | -0.18 | -0.48 | 36.572 | 36.572 | 36.572 | 26 |
| 1781040540 | 36.748 | -1.49 | -3.90 | 38.914 | 38.914 | 36.748 | 200 |
| 1780954140 | 38.24 | -0.21 | -0.55 | 38.635 | 38.635 | 36.22 | 1116 |
| 1780694940 | 38.45 | -2.22 | -5.47 | 40.91 | 40.91 | 38.45 | 67 |
| 1780608540 | 40.673 | 2.22 | 5.78 | 40.673 | 40.673 | 40.673 | 138065 |
| 1780522140 | 38.45 | -0.25 | -0.65 | 37.171 | 39.39 | 37.171 | 80219 |
| 1780435740 | 38.7 | 0.45 | 1.18 | 36.847 | 38.7 | 36.847 | 125 |
| 1780349340 | 38.25 | 0.13 | 0.34 | 36.674 | 40.557 | 36.674 | 150 |
| 1780090080 | 38.12 | -0.19 | -0.50 | 37.108 | 38.12 | 37.108 | 142 |
| 1780003320 | 38.31 | 0.06 | 0.16 | 36.513 | 38.31 | 36.513 | 125546 |
| 1779917340 | 38.25 | 0.4 | 1.07 | 36.937 | 38.25 | 36.937 | 111 |
| 1779830940 | 37.846 | -0.5 | -1.31 | 37.846 | 37.846 | 37.846 | 20077 |
| 1779484920 | 38.35 | 1.08 | 2.90 | 37.018 | 40.618 | 37.018 | 2067 |
| 1779398880 | 37.27 | -0.85 | -2.23 | 37.135 | 37.27 | 37.135 | 45 |
| 1779312300 | 38.12 | 0.72 | 1.93 | 36.665 | 38.12 | 36.665 | 224 |
| 1779226140 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1779139740 | 37.4 | -1.06 | -2.75 | 38.58 | 38.58 | 35.06 | 549 |
| 1778880000 | 38.459 | 2.25 | 6.21 | 38.459 | 38.459 | 38.459 | 124061 |
| 1778793900 | 36.21 | -1.59 | -4.21 | 34.76 | 36.21 | 34.76 | 392 |
| 1778707740 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1778621340 | 37.8 | 2.55 | 7.23 | 35.17 | 37.8 | 35.17 | 438 |
| 1778534940 | 35.25 | 1 | 2.92 | 36.812 | 37.868 | 35.201 | 810 |
| 1778275200 | 34.25 | 0.74 | 2.21 | 35.757 | 35.757 | 31.806 | 572 |
| 1778188800 | 33.509999 | -0.39 | -1.15 | 35.65 | 35.65 | 31.57 | 1598 |
| 1778102520 | 33.9 | 2.67 | 8.55 | 32.173 | 33.945 | 32.173 | 871 |
| 1778016000 | 31.23 | -1.99 | -5.98 | 31.23 | 31.23 | 31.23 | 50109 |
| 1777930140 | 33.215 | -0.39 | -1.15 | 35.369 | 35.369 | 33.215 | 763 |
| 1777671000 | 33.6 | -0.74 | -2.15 | 33.25 | 33.6 | 31.341 | 1845 |
| 1777584540 | 34.34 | 1.13 | 3.40 | 33.305 | 35.177 | 31.914 | 91776 |
| 1777498140 | 33.21 | 0.09 | 0.27 | 34.474 | 34.474 | 33.21 | 17816 |
| 1777411800 | 33.119999 | 1.28 | 4.02 | 34.463 | 34.463 | 32.979999 | 50174 |
| 1777325400 | 31.84 | 1.64 | 5.43 | 33.671 | 33.671 | 29.989 | 10656 |
| 1777065780 | 30.2 | -0.3 | -0.98 | 32.198 | 32.198 | 28.458 | 420 |
| 1776979740 | 30.5 | 1.77 | 6.18 | 32.496 | 32.512999 | 30.5 | 1115 |
| 1776893280 | 28.726 | -3.42 | -10.65 | 28.726 | 28.726 | 28.726 | 27 |
| 1776806940 | 32.15 | 0 | 0.00 | 32.15 | 32.15 | 32.15 | 0 |
| 1776720540 | 32.15 | -0.36 | -1.11 | 33.912 | 33.912 | 30.085 | 330 |
| 1776460800 | 32.509999 | 0 | 0.00 | 34.58 | 34.58 | 32.509999 | 1168 |
| 1776374940 | 32.509999 | 1.3 | 4.17 | 33.798 | 33.798 | 32.509999 | 298 |
| 1776288360 | 31.21 | 1.86 | 6.34 | 29.882 | 31.21 | 29.882 | 1444 |
| 1776202140 | 29.35 | -2.16 | -6.85 | 29.35 | 29.35 | 29.35 | 12125 |
| 1776115740 | 31.51 | -0.5 | -1.56 | 32.451 | 32.451 | 28.826 | 2680 |
| 1775856000 | 32.009999 | 1.16 | 3.78 | 32.96 | 32.979 | 29.049 | 422 |
| 1775770140 | 30.845 | -2.38 | -7.17 | 32.508 | 32.508 | 30.845 | 11126 |
| 1775683500 | 33.229 | 4.11 | 14.11 | 29.553 | 33.229 | 29.541 | 3064 |
| 1775596800 | 29.12 | 1.24 | 4.45 | 26.89 | 29.12 | 26.89 | 443 |
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.
