XNYS
Datos históricos de ORIX Corporation
ORIX Corporation · IX
$36.95
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:20 UTC
- Variación en el periodo
- +50.39%
- Máximo
- US$42.39
- 6 de agosto de 2026
- Mínimo
- US$24.19
- 29 de octubre de 2025
- Volumen medio diario
- 0.29 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.75 | 36.98 | 36.61 | 36.95 | +0.71% | 274,389.522 |
| 8 oct 2026 | 36.70 | 36.72 | 36.20 | 36.69 | −0.41% | 664,221.992 |
| 7 oct 2026 | 36.90 | 36.93 | 36.64 | 36.84 | −0.86% | 446,156.797 |
| 6 oct 2026 | 37.71 | 37.71 | 37.15 | 37.16 | −0.48% | 447,002.914 |
| 5 oct 2026 | 37.26 | 37.50 | 37.18 | 37.34 | +0.59% | 462,933.275 |
| 2 oct 2026 | 36.85 | 37.25 | 36.80 | 37.12 | −0.64% | 940,430.763 |
| 1 oct 2026 | 37.36 | 37.36 | 36.78 | 37.36 | −0.93% | 339,733.865 |
| 30 sep 2026 | 38.19 | 38.19 | 37.70 | 37.71 | −1.36% | 411,177.176 |
| 29 sep 2026 | 38.39 | 38.39 | 37.96 | 38.23 | −2.05% | 207,615.193 |
| 28 sep 2026 | 38.90 | 39.37 | 38.86 | 39.03 | −0.41% | 264,628.85 |
| 25 sep 2026 | 39.25 | 39.33 | 39.10 | 39.19 | +2.27% | 433,066.396 |
| 24 sep 2026 | 38.30 | 38.35 | 38.01 | 38.32 | −1.99% | 541,303.535 |
| 23 sep 2026 | 39.18 | 39.35 | 38.97 | 39.10 | −1.09% | 473,908.638 |
| 22 sep 2026 | 39.64 | 39.81 | 39.31 | 39.53 | −0.35% | 213,361.113 |
| 21 sep 2026 | 39.84 | 39.84 | 39.31 | 39.67 | +0.94% | 243,714.477 |
| 18 sep 2026 | 39.06 | 39.46 | 38.88 | 39.30 | −2.36% | 337,184.993 |
| 17 sep 2026 | 40.26 | 40.33 | 40.07 | 40.25 | +1.67% | 251,969.4 |
| 16 sep 2026 | 40.03 | 40.21 | 39.22 | 39.59 | −0.25% | 226,534.977 |
| 15 sep 2026 | 39.61 | 39.72 | 39.43 | 39.69 | −0.63% | 420,519.624 |
| 14 sep 2026 | 39.70 | 40.07 | 39.64 | 39.94 | −0.42% | 156,390.885 |
| 11 sep 2026 | 39.98 | 40.13 | 39.89 | 40.11 | +2.61% | 156,675.784 |
| 10 sep 2026 | 39.09 | 39.25 | 38.93 | 39.09 | +0.18% | 214,050.685 |
| 9 sep 2026 | 39.09 | 39.25 | 38.98 | 39.02 | −0.48% | 435,387.034 |
| 8 sep 2026 | 39.67 | 39.67 | 39.15 | 39.21 | −1.83% | 528,775.647 |
| 4 sep 2026 | 40.33 | 40.33 | 39.88 | 39.94 | −3.03% | 296,000.912 |
| 3 sep 2026 | 40.61 | 41.28 | 40.61 | 41.19 | +3.13% | 460,127.369 |
| 2 sep 2026 | 39.60 | 39.96 | 39.44 | 39.94 | +1.99% | 250,858.168 |
| 1 sep 2026 | 39.28 | 39.61 | 39.09 | 39.16 | +0.49% | 164,886.321 |
| 31 ago 2026 | 39.33 | 39.35 | 38.93 | 38.97 | −0.08% | 164,184.82 |
| 28 ago 2026 | 39.12 | 39.28 | 38.82 | 39.00 | +0.21% | 394,924.152 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.