Italia markets closed

ORIX Corporation (IX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
106,59-0,52 (-0,49%)
Alla chiusura: 04:00PM EDT
106,59 0,00 (0,00%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 2024106,80107,74105,99106,59106,5924.456
13 mag 2024107,83107,83106,80107,11107,1114.300
10 mag 2024109,06109,80108,03108,33108,3321.000
09 mag 2024110,05111,45110,05111,45111,4515.600
08 mag 2024105,51106,60105,02105,95105,958.800
07 mag 2024105,25105,40104,82105,07105,079.500
06 mag 2024104,80105,70103,71105,35105,359.000
03 mag 2024104,13104,66103,12104,66104,668.500
02 mag 2024103,55103,88103,05103,61103,6110.400
01 mag 2024101,72102,24100,94101,25101,259.100
30 apr 2024103,26103,60102,37102,57102,5727.800
29 apr 2024103,04103,74102,76103,54103,5412.200
26 apr 2024101,93102,72101,82102,56102,5612.700
25 apr 2024101,54102,54101,54102,49102,4911.200
24 apr 2024104,28104,30103,89104,26104,268.800
23 apr 2024103,52104,24103,52104,21104,2112.800
22 apr 2024102,87104,18102,85103,76103,7628.200
19 apr 2024101,54102,60101,17101,44101,4412.800
18 apr 2024101,92102,62101,61101,75101,7522.900
17 apr 2024102,27102,38101,37101,95101,9511.200
16 apr 2024103,00103,37102,52102,83102,8319.300
15 apr 2024105,92106,28104,80104,81104,818.300
12 apr 2024106,53106,53105,49105,69105,6910.000
11 apr 2024105,55105,70104,70105,27105,279.500
10 apr 2024105,99106,02105,31105,83105,839.100
09 apr 2024107,77108,21106,52107,21107,2128.900
08 apr 2024106,40109,29106,40107,31107,3155.700
05 apr 2024105,03105,98105,03105,50105,508.100
04 apr 2024106,07106,68104,90105,05105,057.300
03 apr 2024104,98106,16104,78105,91105,9113.500
02 apr 2024104,90105,28104,75105,19105,1913.200
01 apr 2024104,85104,94104,04104,93104,9321.000
28 mar 2024109,84110,27109,42110,20110,2027.700
27 mar 2024110,11110,60109,46110,26110,2616.500
26 mar 2024110,83111,21109,80110,45110,4524.500
25 mar 2024113,43113,43110,14110,40110,4018.500
22 mar 2024111,17111,31110,36111,29111,2921.500
21 mar 2024112,33113,02111,23111,65111,6512.000
20 mar 2024112,07112,82111,93112,62112,6211.300
19 mar 2024111,29112,28110,72112,01112,0114.900
18 mar 2024108,99109,88108,91109,53109,5315.300
15 mar 2024106,48107,39106,48107,19107,1913.500
14 mar 2024106,28106,50105,35105,71105,7114.100
13 mar 2024105,58106,42105,58105,91105,9113.000
12 mar 2024106,83107,43106,33107,10107,1017.600
11 mar 2024106,86106,86104,35105,64105,6448.900
08 mar 2024110,09110,21108,92109,45109,4515.700
07 mar 2024109,80112,04108,21108,54108,54126.600
06 mar 2024108,34109,98107,48109,46109,4621.400
05 mar 2024105,97106,65105,86106,27106,2716.900
04 mar 2024104,36104,51103,52104,06104,0611.800
01 mar 2024105,24106,35105,10105,95105,9512.700
29 feb 2024104,96105,21104,65105,21105,2110.900
28 feb 2024104,89105,57104,50105,09105,096.300
27 feb 2024104,73105,72104,51105,09105,0910.300
26 feb 2024105,04105,30100,82104,53104,5328.200
23 feb 2024104,46104,46103,59103,97103,9712.100
22 feb 2024102,88105,00102,88104,46104,4632.500
21 feb 2024102,74103,25100,82103,21103,218.800
20 feb 2024102,84102,84101,04102,30102,3017.800
16 feb 2024100,45101,45100,45100,92100,9216.700
15 feb 202499,96100,5299,75100,52100,5210.300
14 feb 202499,2299,9099,2299,9099,908.100
13 feb 2024100,17100,4899,1899,5699,5616.200
12 feb 2024101,22102,15101,16101,80101,807.600
09 feb 2024100,73101,39100,73101,39101,3912.100
08 feb 2024100,83100,98100,09100,73100,7319.700
07 feb 202496,5197,4796,5197,4797,4719.100
06 feb 202495,8596,3795,2896,3796,3714.400
05 feb 202496,3296,7495,8096,4096,4018.500
02 feb 202495,8096,1695,4796,1596,1544.600
01 feb 202496,1396,8195,3296,7696,7613.400
31 gen 202497,3597,6294,7895,5495,5420.900
30 gen 202495,8896,2995,2995,7195,7120.400
29 gen 202496,5297,3096,4396,8196,817.000
26 gen 202496,2396,8095,6696,2096,2017.400
25 gen 202496,7396,9495,3396,7896,7819.400
24 gen 202496,9497,8095,9596,2596,2513.000
23 gen 202496,1996,6295,7895,9795,9716.800
22 gen 202496,3797,3196,0196,5496,548.800
19 gen 202494,3494,9893,9894,8594,8510.300
18 gen 202494,3795,2094,3095,1695,168.400
17 gen 202493,9794,3293,7194,0594,059.000
16 gen 202496,1996,3995,3296,0796,0715.500
12 gen 202496,0096,5095,6495,9095,909.700
11 gen 202496,0296,6095,7996,2596,257.800
10 gen 202495,6496,4895,5895,9095,9023.000
09 gen 202495,5296,2394,9195,3995,397.500
08 gen 202496,5197,3295,6297,0297,029.100
05 gen 202494,9997,8194,8396,2796,2716.500
04 gen 202492,6094,0592,6093,3093,3011.200
03 gen 202492,0292,5091,5292,0992,0918.000
02 gen 202492,5193,3391,9292,3892,3810.600
29 dic 202393,6993,8793,3493,3993,398.500
28 dic 202393,1393,6593,0993,2393,239.100
27 dic 202392,6492,6491,9992,4192,4111.500
26 dic 202392,7493,2192,3792,8892,8815.300
22 dic 202392,9093,7692,8993,0593,0510.800
21 dic 202392,3893,4092,2593,1493,1414.700
20 dic 202392,6292,9591,7591,8691,8615.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...