Italia markets open in 8 hours 58 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
59.324,66 -52,28 (-0,09%) CMC Crypto 200
1.312,63 +35,65 (+2,79%)
ORIX Corporation (ORXCF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:52AM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 01 mag 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 30 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 29 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 26 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 25 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 24 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 23 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 22 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 19 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 18 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 17 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 16 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 15 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | 100 |
| 12 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | 2.500 |
| 11 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 10 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | 700 |
| 09 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 08 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 05 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 04 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 03 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 02 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 01 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 28 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 28 mar 2024 | 0.339 Dividendo | |||||
| 27 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 22,92 | - |
| 26 mar 2024 | 22,24 | 23,27 | 22,24 | 23,26 | 22,92 | 2.000 |
| 25 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,17 | - |
| 22 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,17 | - |
| 21 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,17 | - |
| 20 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,17 | - |
| 19 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,17 | - |
| 18 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,17 | - |
| 15 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,17 | - |
| 14 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,17 | 1.300 |
| 13 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,17 | - |
| 12 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,17 | 100 |
| 11 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 20,90 | 1.900 |
| 08 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 07 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 06 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 05 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 04 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 01 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 29 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 28 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 27 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 26 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 23 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | - |
| 22 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,38 | 100 |
| 21 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 19,89 | - |
| 20 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 19,89 | - |
| 16 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 19,89 | 1.000 |
| 15 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,66 | - |
| 14 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,66 | 1.200 |
| 13 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 12 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 09 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 08 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 07 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 06 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 05 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 02 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 01 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 31 gen 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 30 gen 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | 100 |
| 29 gen 2024 | 20,09 | 20,09 | 18,09 | 18,09 | 17,83 | 5.000 |
| 26 gen 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,97 | - |
| 25 gen 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,97 | - |
| 24 gen 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,97 | - |
| 23 gen 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,97 | 600 |
| 22 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,36 | - |
| 19 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,36 | - |
| 18 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,36 | - |
| 17 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,36 | 1.900 |
| 16 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 12 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 11 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 10 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 09 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 08 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 05 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 04 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 03 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 02 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 29 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | 300 |
| 28 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,29 | - |
| 27 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,29 | 7.300 |
| 26 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,29 | - |
| 22 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,29 | - |
| 21 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,29 | - |
| 20 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,29 | - |
| 19 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,29 | - |
| 18 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,29 | - |
| 15 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,29 | 1.000 |
| 14 dic 2023 | 17,37 | 17,37 | 17,37 | 17,37 | 17,12 | - |
| 13 dic 2023 | 17,37 | 17,37 | 17,37 | 17,37 | 17,12 | - |
| 12 dic 2023 | 17,37 | 17,37 | 17,37 | 17,37 | 17,12 | - |
| 11 dic 2023 | 17,37 | 17,37 | 17,37 | 17,37 | 17,12 | 1.200 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.