Premium
Hitachi Construction Machinery (PK) (HTCMY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.211 | 2.49490100744 | 48.539 | 49.75 | 48.539 | 810 | 48.539 | DR |
| 4 | 5.53 | 12.5056535504 | 44.22 | 50.17 | 42.5 | 1185 | 47.26865508 | DR |
| 12 | 6.15 | 14.1055045872 | 43.6 | 50.17 | 42.5 | 535 | 46.16873989 | DR |
| 26 | 4.92 | 10.974793665 | 44.83 | 50.73 | 40.85 | 967 | 45.40911252 | DR |
| 52 | 21.355 | 75.2069026237 | 28.395 | 60.125 | 27.67 | 786 | 45.60954509 | DR |
| 156 | 23.29 | 88.0196523054 | 26.46 | 60.125 | 17.46 | 1145 | 28.76682467 | DR |
| 260 | 22.585 | 83.1400699429 | 27.165 | 60.125 | 16.075 | 1086 | 28.40072158 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 49.75 | 1.21 | 2.49 | 49.75 | 49.75 | 49.75 | 109 |
| 1738708080 | 48.539 | 0 | 0.00 | 48.539 | 48.539 | 48.539 | 0 |
| 1738621680 | 48.539 | 0 | 0.00 | 48.539 | 48.539 | 48.539 | 0 |
| 1738362480 | 48.539 | 0 | 0.00 | 48.539 | 48.539 | 48.539 | 0 |
| 1738276080 | 48.539 | -1.63 | -3.25 | 48.539 | 48.539 | 48.539 | 810 |
| 1738189680 | 50.17 | 0 | 0.00 | 50.17 | 50.17 | 50.17 | 0 |
| 1738103280 | 50.17 | 2.37 | 4.96 | 50.16 | 50.17 | 50.16 | 510 |
| 1738016820 | 47.8 | 5.3 | 12.47 | 48.65 | 48.65 | 47.8 | 3360 |
| 1737757620 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737671220 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737584820 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737498420 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737152820 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737066420 | 42.5 | -1.72 | -3.89 | 43.25 | 43.25 | 42.5 | 288 |
| 1736979720 | 44.22 | -1.1 | -2.43 | 44.22 | 44.22 | 44.22 | 958 |
| 1736893560 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
| 1736807160 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
| 1736547960 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
| 1736375160 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
| 1736288760 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
| 1736202360 | 45.32 | 1.43 | 3.26 | 45.32 | 45.32 | 45.32 | 295 |
| 1735943220 | 43.89 | 0 | 0.00 | 43.89 | 43.89 | 43.89 | 0 |
| 1735856820 | 43.89 | 0 | 0.00 | 43.89 | 43.89 | 43.89 | 0 |
| 1735684020 | 43.89 | 0 | 0.00 | 43.89 | 43.89 | 43.89 | 0 |
| 1735597620 | 43.89 | 0 | 0.00 | 43.89 | 43.89 | 43.89 | 0 |
| 1735338420 | 43.89 | 0 | 0.00 | 43.89 | 43.89 | 43.89 | 0 |
| 1735252020 | 43.89 | 0.31 | 0.71 | 43.89 | 43.89 | 43.89 | 340 |
| 1735078800 | 43.58 | 0 | 0.00 | 43.58 | 43.58 | 43.58 | 0 |
| 1734992400 | 43.58 | -0.13 | -0.30 | 43.58 | 43.58 | 43.58 | 300 |
| 1734733200 | 43.71 | 0 | 0.00 | 43.71 | 43.71 | 43.71 | 0 |
| 1734646800 | 43.71 | -1.56 | -3.45 | 43.77 | 43.77 | 43.71 | 700 |
| 1734560760 | 45.2702 | 0 | 0.00 | 45.2702 | 45.2702 | 45.2702 | 0 |
| 1734474360 | 45.2702 | 0.62 | 1.39 | 45.2702 | 45.2702 | 45.2702 | 204 |
| 1734388140 | 44.65 | 0.23 | 0.52 | 44.65 | 44.65 | 44.65 | 240 |
| 1734128940 | 44.42 | -3.54 | -7.39 | 44.42 | 44.42 | 44.42 | 106 |
| 1734042300 | 47.964 | 0 | 0.00 | 47.964 | 47.964 | 47.964 | 0 |
| 1733955900 | 47.964 | 2.61 | 5.76 | 47.964 | 47.964 | 47.964 | 304 |
| 1733869500 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1733783100 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1733523900 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1733437500 | 45.35 | -0.65 | -1.41 | 45.35 | 45.35 | 45.35 | 257 |
| 1733350980 | 46 | -1.13 | -2.40 | 45.36 | 46 | 45.36 | 484 |
| 1733264580 | 47.13 | 0 | 0.00 | 47.13 | 47.13 | 47.13 | 0 |
| 1733178180 | 47.13 | 3.83 | 8.85 | 47.13 | 47.13 | 47.13 | 369 |
| 1732918800 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1732746000 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1732659600 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1732573200 | 43.3 | 0 | 0.00 | 43.3 | 43.3 | 43.3 | 0 |
| 1732314000 | 43.3 | 0 | 0.01 | 43.3 | 43.3 | 43.3 | 211 |
| 1732228140 | 43.295 | 0 | 0.00 | 43.295 | 43.295 | 43.295 | 0 |
| 1732141740 | 43.295 | -0.79 | -1.78 | 43.295 | 43.295 | 43.295 | 223 |
| 1732054800 | 44.08 | 0.48 | 1.10 | 44.08 | 44.08 | 44.08 | 603 |
| 1731968640 | 43.6 | -2.93 | -6.30 | 43.6 | 43.6 | 43.6 | 142 |
| 1731709200 | 46.53 | 0 | 0.00 | 46.53 | 46.53 | 46.53 | 0 |
| 1731622800 | 46.53 | 0 | 0.00 | 46.53 | 46.53 | 46.53 | 0 |
| 1731536400 | 46.53 | 0 | 0.00 | 46.53 | 46.53 | 46.53 | 0 |
| 1731450000 | 46.53 | 0 | 0.00 | 46.53 | 46.53 | 46.53 | 0 |
| 1731363600 | 46.53 | 1.58 | 3.52 | 46.53 | 46.53 | 46.53 | 211 |
| 1731104400 | 44.95 | 0.9 | 2.04 | 44.95 | 44.95 | 44.95 | 188 |
| 1731018480 | 44.05 | 0 | 0.00 | 44.05 | 44.05 | 44.05 | 0 |
| 1730932080 | 44.05 | 0 | 0.00 | 44.05 | 44.05 | 44.05 | 0 |
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
