Mercados españoles abiertos en 8 hrs 35 min

ORIX Corporation (IX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,07-0,28 (-0,27%)
Al cierre: 04:00PM EDT
105,07 +0,25 (+0,24%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024105,25105,40104,82105,07105,079401
06 may 2024104,80105,70103,71105,35105,359000
03 may 2024104,13104,66103,12104,66104,668500
02 may 2024103,55103,88103,05103,61103,6110.400
01 may 2024101,72102,24100,94101,25101,259100
30 abr 2024103,26103,60102,37102,57102,5727.800
29 abr 2024103,04103,74102,76103,54103,5412.200
26 abr 2024101,93102,72101,82102,56102,5612.700
25 abr 2024101,54102,54101,54102,49102,4911.200
24 abr 2024104,28104,30103,89104,26104,268800
23 abr 2024103,52104,24103,52104,21104,2112.800
22 abr 2024102,87104,18102,85103,76103,7628.200
19 abr 2024101,54102,60101,17101,44101,4412.800
18 abr 2024101,92102,62101,61101,75101,7522.900
17 abr 2024102,27102,38101,37101,95101,9511.200
16 abr 2024103,00103,37102,52102,83102,8319.300
15 abr 2024105,92106,28104,80104,81104,818300
12 abr 2024106,53106,53105,49105,69105,6910.000
11 abr 2024105,55105,70104,70105,27105,279500
10 abr 2024105,99106,02105,31105,83105,839100
09 abr 2024107,77108,21106,52107,21107,2128.900
08 abr 2024106,40109,29106,40107,31107,3155.700
05 abr 2024105,03105,98105,03105,50105,508100
04 abr 2024106,07106,68104,90105,05105,057300
03 abr 2024104,98106,16104,78105,91105,9113.500
02 abr 2024104,90105,28104,75105,19105,1913.200
01 abr 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 2024104,89105,57104,50105,09105,096300
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 2024102,74103,25100,82103,21103,218800
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 202499,2299,9099,2299,9099,908100
13 feb 2024100,17100,4899,1899,5699,5616.200
12 feb 2024101,22102,15101,16101,80101,807600
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 ene 202497,3597,6294,7895,5495,5420.900
30 ene 202495,8896,2995,2995,7195,7120.400
29 ene 202496,5297,3096,4396,8196,817000
26 ene 202496,2396,8095,6696,2096,2017.400
25 ene 202496,7396,9495,3396,7896,7819.400
24 ene 202496,9497,8095,9596,2596,2513.000
23 ene 202496,1996,6295,7895,9795,9716.800
22 ene 202496,3797,3196,0196,5496,548800
19 ene 202494,3494,9893,9894,8594,8510.300
18 ene 202494,3795,2094,3095,1695,168400
17 ene 202493,9794,3293,7194,0594,059000
16 ene 202496,1996,3995,3296,0796,0715.500
12 ene 202496,0096,5095,6495,9095,909700
11 ene 202496,0296,6095,7996,2596,257800
10 ene 202495,6496,4895,5895,9095,9023.000
09 ene 202495,5296,2394,9195,3995,397500
08 ene 202496,5197,3295,6297,0297,029100
05 ene 202494,9997,8194,8396,2796,2716.500
04 ene 202492,6094,0592,6093,3093,3011.200
03 ene 202492,0292,5091,5292,0992,0918.000
02 ene 202492,5193,3391,9292,3892,3810.600
29 dic 202393,6993,8793,3493,3993,398500
28 dic 202393,1393,6593,0993,2393,239100
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
19 dic 202391,7393,5091,6791,9991,9927.000
18 dic 202392,0492,0491,1891,7791,7710.200
15 dic 202393,1393,1391,8892,2292,2222.100
14 dic 202393,3493,6992,7193,1193,1116.400
13 dic 202390,6891,9889,9091,5291,5216.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...