Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.822,46 +880,21 (+1,49%)
ORIX Corporation (ORXCF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:52AM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 01 may 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 30 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 29 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 26 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 25 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 24 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 23 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 22 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 19 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 18 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 17 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 16 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 15 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | 100 |
| 12 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | 2500 |
| 11 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 10 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | 700 |
| 09 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 08 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 05 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 04 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 03 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 02 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 01 abr 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 | 2000 |
| 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 | 1300 |
| 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 | 1900 |
| 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 | 1000 |
| 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 | 1200 |
| 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 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | - |
| 30 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,77 | 100 |
| 29 ene 2024 | 20,09 | 20,09 | 18,09 | 18,09 | 17,83 | 5000 |
| 26 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,97 | - |
| 25 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,97 | - |
| 24 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,97 | - |
| 23 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,97 | 600 |
| 22 ene 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,36 | - |
| 19 ene 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,36 | - |
| 18 ene 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,36 | - |
| 17 ene 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,36 | 1900 |
| 16 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 12 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 11 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 10 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 09 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 08 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 05 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 04 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 03 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,83 | - |
| 02 ene 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 | 7300 |
| 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 | 1000 |
| 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 | 1200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.