109.30
0.82%
+0.89
Orix Corporation ADR 주식 (IX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $109.7 | $108.7 | $1.09 | 7,796.0 | +0.82% |
2024-05-16 | $109.2 | $107.8 | $1.41 | 7,678.0 | +0.55% |
2024-05-15 | $107.8 | $107.0 | $0.82 | 7,203.0 | +1.15% |
2024-05-14 | $107.7 | $106.0 | $1.75 | 24,563.0 | -0.49% |
2024-05-13 | $107.8 | $106.8 | $1.03 | 14,327.0 | -1.13% |
2024-05-10 | $109.8 | $108.0 | $1.77 | 21,004.0 | -2.80% |
2024-05-09 | $111.5 | $110.0 | $1.40 | 15,576.0 | +5.19% |
2024-05-08 | $106.6 | $105.0 | $1.58 | 8,769.0 | +0.84% |
2024-05-07 | $105.4 | $104.8 | $0.58 | 9,458.0 | -0.27% |
2024-05-06 | $105.7 | $103.7 | $1.99 | 8,983.0 | +0.66% |
2024-05-03 | $104.7 | $103.1 | $1.54 | 8,456.0 | +1.01% |
2024-05-02 | $103.9 | $103.0 | $0.83 | 10,224.0 | +2.33% |
2024-05-01 | $102.2 | $100.9 | $1.30 | 8,937.0 | -1.29% |
2024-04-30 | $103.6 | $102.4 | $1.22 | 27,793.0 | -0.94% |
2024-04-29 | $103.7 | $102.8 | $0.98 | 12,161.0 | +0.96% |
2024-04-26 | $102.7 | $101.8 | $0.90 | 12,478.0 | +0.07% |
2024-04-25 | $102.5 | $101.5 | $1.00 | 11,174.0 | -1.70% |
2024-04-24 | $104.3 | $103.9 | $0.41 | 8,664.0 | +0.05% |
2024-04-23 | $104.2 | $103.5 | $0.7166 | 12,793.0 | +0.43% |
2024-04-22 | $104.2 | $102.8 | $1.33 | 28,041.0 | +2.29% |
2024-04-19 | $102.6 | $101.2 | $1.43 | 12,779.0 | -0.30% |
2024-04-18 | $102.6 | $101.6 | $1.01 | 22,866.0 | -0.20% |
Orix Corporation ADR 주식 (IX) 연도별 가격 이력
이 심층 분석에서는 Orix Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Orix Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orix Corporation ADR 주식 (IX) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $111.5 | $100.9 | $10.51 | 160,770.0 | +6.56% |
2024-04 | $109.3 | $101.2 | $8.11 | 362,795.0 | -6.92% |
2024-03 | $113.4 | $103.5 | $9.91 | 474,379.0 | +4.74% |
2024-02 | $105.7 | $95.28 | $10.44 | 327,223.0 | +10.12% |
2024-01 | $97.81 | $91.52 | $6.29 | 280,441.0 | +2.30% |
Orix Corporation ADR 주식 (IX) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $94.88 | $89.90 | $4.98 | 285,836.0 | +2.13% |
2023-11 | $92.25 | $86.05 | $6.20 | 329,520.0 | -0.17% |
2023-10 | $93.75 | $86.59 | $7.16 | 410,491.0 | -2.43% |
2023-09 | $101.6 | $93.25 | $8.31 | 452,698.0 | +1.05% |
2023-08 | $95.87 | $87.28 | $8.59 | 548,886.0 | -3.61% |
2023-07 | $97.17 | $88.90 | $8.27 | 305,683.0 | +5.67% |
2023-06 | $92.03 | $85.38 | $6.65 | 707,891.0 | +8.07% |
2023-05 | $89.17 | $82.67 | $6.50 | 458,307.0 | -1.07% |
2023-04 | $86.53 | $81.05 | $5.48 | 397,449.0 | +3.94% |
2023-03 | $91.46 | $79.64 | $11.82 | 686,482.0 | -8.17% |
2023-02 | $90.53 | $85.78 | $4.75 | 346,243.0 | +1.66% |
2023-01 | $88.21 | $78.72 | $9.49 | 657,312.0 | +9.19% |
Orix Corporation ADR 주식 (IX) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $83.23 | $77.93 | $5.30 | 616,092.0 | -0.25% |
2022-11 | $80.94 | $68.78 | $12.16 | 756,057.0 | +10.23% |
2022-10 | $76.11 | $69.03 | $7.08 | 971,437.0 | +3.62% |
2022-09 | $82.36 | $70.59 | $11.77 | 1,022,750.0 | -14.18% |
2022-08 | $89.93 | $81.06 | $8.87 | 790,358.0 | -7.22% |
2022-07 | $88.87 | $80.36 | $8.51 | 875,163.0 | +5.47% |
2022-06 | $97.26 | $83.10 | $14.16 | 862,685.0 | -11.63% |
2022-05 | $96.48 | $85.59 | $10.89 | 789,683.0 | +4.88% |
2022-04 | $102.0 | $88.33 | $13.71 | 680,162.0 | -9.05% |
2022-03 | $103.4 | $85.00 | $18.43 | 772,345.0 | +1.28% |
2022-02 | $107.2 | $96.09 | $11.11 | 681,129.0 | -4.92% |
2022-01 | $112.9 | $100.5 | $12.41 | 654,779.0 | +1.88% |
자본화:
|
볼륨(24시간):