Premium
Kawasaki Heavy Industries Ltd (KHE)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.09 | -4.13533834586 | 50.54 | 50.7 | 48.39 | 496 | 50.14326481 | DE |
| 4 | 4.79 | 10.9711406322 | 43.66 | 53.14 | 43.32 | 546 | 49.55473824 | DE |
| 12 | 8.900001 | 22.5031636537 | 39.549999 | 53.14 | 36.799999 | 650 | 44.25518817 | DE |
| 26 | 17.84 | 58.2816073179 | 30.61 | 53.14 | 27.28 | 624 | 39.54682152 | DE |
| 52 | 23.42 | 93.5677187375 | 25.03 | 53.14 | 23.37 | 655 | 34.94531515 | DE |
| 156 | 25.05 | 107.051282051 | 23.4 | 53.14 | 17.965 | 560 | 32.31064286 | DE |
| 260 | 25.05 | 107.051282051 | 23.4 | 53.14 | 17.965 | 560 | 32.31064286 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 50 | -0.22 | -0.44 | 50.22 | 50.22 | 49.24 | 383 |
| 1740605220 | 50.22 | 0.58 | 1.17 | 50.04 | 50.28 | 49.6 | 354 |
| 1740518820 | 49.64 | -0.92 | -1.82 | 49.36 | 49.69 | 49.01 | 279 |
| 1740432420 | 50.56 | 0.56 | 1.12 | 50.12 | 50.7 | 49.83 | 675 |
| 1740173220 | 50 | -2 | -3.85 | 50.54 | 50.54 | 49.02 | 790 |
| 1740086820 | 52 | 0.26 | 0.50 | 51.78 | 53.14 | 51.68 | 786 |
| 1740000420 | 51.74 | -0.26 | -0.50 | 51.34 | 52.14 | 51.28 | 1879 |
| 1739914020 | 52 | 3.55 | 7.33 | 49.33 | 52.02 | 48.98 | 1332 |
| 1739827620 | 48.45 | 3.65 | 8.15 | 47.81 | 48.45 | 47.54 | 593 |
| 1739568420 | 44.8 | -2.24 | -4.76 | 45.2 | 45.2 | 44.8 | 306 |
| 1739482020 | 47.04 | 0.9 | 1.95 | 46.8 | 47.04 | 46.2 | 1204 |
| 1739395620 | 46.14 | -3.42 | -6.90 | 46.52 | 46.52 | 45.99 | 93 |
| 1739309220 | 49.56 | 1.05 | 2.16 | 49.25 | 49.59 | 48.9 | 272 |
| 1739222820 | 48.51 | 2.32 | 5.02 | 47.7 | 48.93 | 47.66 | 1174 |
| 1738963620 | 46.19 | 1.23 | 2.74 | 45 | 46.19 | 45 | 186 |
| 1738877220 | 44.96 | 1.2 | 2.74 | 44.5 | 44.96 | 44.5 | 92 |
| 1738790820 | 43.76 | -0.19 | -0.43 | 44.36 | 44.36 | 43.76 | 66 |
| 1738704420 | 43.95 | -0.31 | -0.70 | 43.32 | 43.95 | 43.32 | 212 |
| 1738618020 | 44.26 | 0.67 | 1.54 | 44.25 | 44.5 | 43.79 | 68 |
| 1738358820 | 43.59 | 1.58 | 3.76 | 43.66 | 43.99 | 43.57 | 182 |
| 1738272420 | 42.01 | -0.08 | -0.19 | 41.83 | 42.01 | 41.83 | 13 |
| 1738186020 | 42.09 | 0.75 | 1.81 | 41.96 | 42.09 | 41.96 | 190 |
| 1738099620 | 41.34 | -1.03 | -2.43 | 41.45 | 41.45 | 41.34 | 61 |
| 1738013220 | 42.369999 | 0.06 | 0.14 | 42.68 | 42.68 | 42.369999 | 105 |
| 1737754020 | 42.31 | 0.56 | 1.34 | 42.63 | 42.63 | 41.67 | 62 |
| 1737667620 | 41.75 | 0.08 | 0.19 | 41.74 | 42.38 | 41.74 | 8 |
| 1737581220 | 41.67 | -0.26 | -0.62 | 41.85 | 41.85 | 41.159999 | 417 |
| 1737494820 | 41.93 | -1.75 | -4.01 | 42.17 | 42.17 | 41.549999 | 86 |
| 1737408420 | 43.68 | 1.22 | 2.87 | 43.28 | 43.83 | 43.1 | 186 |
| 1737149220 | 42.46 | 0.44 | 1.05 | 42.83 | 43.29 | 42.46 | 320 |
| 1737062820 | 42.02 | -0.5 | -1.18 | 41.93 | 42.11 | 41.9 | 2461 |
| 1736976420 | 42.52 | -0.27 | -0.63 | 43.07 | 43.14 | 42.52 | 94 |
| 1736890020 | 42.79 | -1.22 | -2.77 | 43.49 | 43.49 | 42.53 | 369 |
| 1736803620 | 44.01 | 0 | 0.00 | 44.01 | 44.01 | 44.01 | 0 |
| 1736544420 | 44.01 | 2.21 | 5.29 | 43.73 | 44.01 | 43.73 | 38 |
| 1736458020 | 41.799999 | -1.2 | -2.79 | 41.54 | 42.01 | 41.29 | 671 |
| 1736371620 | 43 | 0 | 0.00 | 43 | 43.67 | 43 | 356 |
| 1736285220 | 43 | -1.01 | -2.29 | 43.27 | 44 | 43 | 746 |
| 1736198820 | 44.01 | -2.49 | -5.35 | 44 | 44.39 | 43.87 | 1781 |
| 1735939620 | 46.5 | 2.88 | 6.60 | 44.78 | 46.5 | 44.78 | 498 |
| 1735853220 | 43.62 | -0.36 | -0.82 | 44.17 | 44.54 | 43.62 | 763 |
| 1735594020 | 43.98 | -1.08 | -2.40 | 45 | 45 | 43.1 | 1128 |
| 1735334820 | 45.06 | 3.44 | 8.27 | 44.99 | 45.31 | 44.47 | 1514 |
| 1734989220 | 41.619999 | 1.81 | 4.55 | 41.22 | 41.95 | 41.22 | 2922 |
| 1734730020 | 39.81 | -0.59 | -1.46 | 40.36 | 40.39 | 39.729999 | 188 |
| 1734643620 | 40.4 | 0.17 | 0.42 | 40.56 | 40.99 | 40.4 | 355 |
| 1734557220 | 40.229999 | 0.16 | 0.40 | 39.18 | 40.59 | 39.18 | 179 |
| 1734470820 | 40.07 | -0.04 | -0.10 | 39.799999 | 40.07 | 39.38 | 679 |
| 1734384420 | 40.11 | 0.05 | 0.12 | 39.92 | 40.11 | 39.57 | 854 |
| 1734125220 | 40.06 | -0.19 | -0.47 | 40.39 | 40.39 | 39.24 | 801 |
| 1734038820 | 40.25 | -1.94 | -4.60 | 41 | 41.32 | 40.25 | 956 |
| 1733952420 | 42.19 | 4.72 | 12.60 | 41.96 | 42.909999 | 41.57 | 2522 |
| 1733866020 | 37.47 | 0.61 | 1.65 | 38.24 | 38.25 | 37.47 | 18 |
| 1733779620 | 36.86 | -1.94 | -5.00 | 37.74 | 38.09 | 36.799999 | 897 |
| 1733520420 | 38.799999 | -1.96 | -4.81 | 39.549999 | 39.549999 | 38.5 | 1959 |
| 1733434020 | 40.76 | 0.91 | 2.28 | 41.01 | 41.76 | 40.76 | 556 |
| 1733347620 | 39.85 | 1.35 | 3.51 | 39.57 | 40.479999 | 39.57 | 516 |
| 1733261220 | 38.5 | 2.64 | 7.36 | 37.04 | 38.7 | 37.04 | 1835 |
| 1733174820 | 35.86 | 1.12 | 3.22 | 35.65 | 35.9 | 35.08 | 144 |
| 1732915620 | 34.74 | 0.43 | 1.25 | 34.659999 | 35.08 | 34.659999 | 108 |
| 1732829220 | 34.31 | -1.08 | -3.05 | 35.1 | 35.1 | 34.31 | 315 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
