Premium
Hitachi Ltd (PK) (HTHIF)
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 | -0.2925 | -1.07536764706 | 27.2 | 28.94 | 25.2 | 10917 | 26.02762512 | CS |
| 4 | 3.1075 | 13.0567226891 | 23.8 | 28.94 | 23.4 | 19104 | 25.35342794 | CS |
| 12 | 0.3076 | 1.15639532479 | 26.5999 | 28.94 | 22.5701 | 11935 | 25.24858883 | CS |
| 26 | 6.1974 | 29.9245295774 | 20.7101 | 29.349 | 20.7101 | 16890 | 24.63931395 | CS |
| 52 | 10.70249976 | 66.0444282721 | 16.20500024 | 29.349 | 15.89500024 | 14616 | 23.40252188 | CS |
| 156 | 16.93849985 | 169.91172229 | 9.96900015 | 29.349 | 8.19800012 | 9582 | 19.10226822 | CS |
| 260 | 19.66467989 | 271.505844289 | 7.24282011 | 29.349 | 4.79454007 | 7711 | 17.41192318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 26.9075 | -0.03 | -0.10 | 27.28 | 28.94 | 26.9075 | 6321 |
| 1739485320 | 26.935 | 0.92 | 3.55 | 25.4501 | 26.935 | 25.4501 | 4972 |
| 1739398920 | 26.0125 | -0.53 | -1.99 | 26 | 26.8975 | 26 | 33970 |
| 1739312940 | 26.54 | 1.29 | 5.11 | 27.2999 | 27.2999 | 25.345 | 3246 |
| 1739226000 | 25.25 | -0.72 | -2.77 | 25.2 | 26.76 | 25.2 | 6870 |
| 1738967160 | 25.97 | 0.15 | 0.56 | 27.2 | 27.2875 | 25.9225 | 5528 |
| 1738880400 | 25.825 | -0.66 | -2.49 | 27.1625 | 27.175 | 25.15 | 24507 |
| 1738794000 | 26.485 | 0.36 | 1.38 | 26.5 | 27.1 | 25.41 | 4159 |
| 1738708080 | 26.125 | 0.92 | 3.64 | 25 | 26.125 | 25 | 4914 |
| 1738621740 | 25.2075 | 0.02 | 0.06 | 24.49 | 26.04 | 23.93 | 93847 |
| 1738362000 | 25.1925 | 1.19 | 4.97 | 25.2 | 25.975 | 25.1925 | 67301 |
| 1738276080 | 24 | 0.18 | 0.73 | 25.2 | 25.2 | 24 | 3098 |
| 1738189740 | 23.825 | 0.06 | 0.26 | 23.825 | 24.675 | 23.825 | 7129 |
| 1738103280 | 23.7625 | -0.91 | -3.68 | 23.7625 | 24.4875 | 23.7625 | 3492 |
| 1738016820 | 24.67 | -1.32 | -5.07 | 25.2 | 25.2 | 23.4 | 30999 |
| 1737757440 | 25.9875 | 0.12 | 0.44 | 25.9875 | 26.254 | 24.9625 | 2850 |
| 1737671220 | 25.8725 | -0.16 | -0.61 | 26.0125 | 26.55 | 25.8725 | 45530 |
| 1737584640 | 26.03 | 2.11 | 8.80 | 25.075 | 26.55 | 24.6 | 6669 |
| 1737498540 | 23.925 | 0.13 | 0.53 | 23.85 | 24.975 | 23.85 | 9129 |
| 1737152880 | 23.8 | 0.4 | 1.71 | 23.8 | 24.8 | 23.8 | 4772 |
| 1737066420 | 23.4 | -0.34 | -1.42 | 24.35 | 24.35 | 23.4 | 4774 |
| 1736979720 | 23.7375 | 0.05 | 0.23 | 23.7375 | 25.05 | 23.7375 | 3512 |
| 1736893380 | 23.6825 | -0.14 | -0.60 | 23.7125 | 24.95 | 23.5 | 6606 |
| 1736806800 | 23.825 | -0.05 | -0.21 | 24 | 25.1375 | 23.825 | 4007 |
| 1736547720 | 23.875 | -1.16 | -4.63 | 25.6 | 25.6 | 23.875 | 17180 |
| 1736375340 | 25.0334 | -0.97 | -3.72 | 24.975 | 26.4 | 24.975 | 1234 |
| 1736288940 | 26 | 1.15 | 4.64 | 25 | 26 | 25 | 5150 |
| 1736202360 | 24.8475 | -0.15 | -0.61 | 25.38 | 26.65 | 24.8475 | 8313 |
| 1735942980 | 25 | 0 | 0.00 | 22.5701 | 26.9 | 22.5701 | 54810 |
| 1735856700 | 25 | -0.29 | -1.14 | 25 | 26 | 25 | 2254 |
| 1735683960 | 25.2875 | 0.29 | 1.15 | 25 | 25.9625 | 24.7875 | 4762 |
| 1735597740 | 25 | 0.42 | 1.71 | 24.685 | 26 | 24.685 | 4027 |
| 1735338000 | 24.58 | -1.32 | -5.08 | 25.895 | 25.895 | 24.58 | 1652 |
| 1735252020 | 25.895 | 1.35 | 5.49 | 25.895 | 26.86 | 24.685 | 3024 |
| 1735078200 | 24.5475 | 0.57 | 2.39 | 24.1 | 25.895 | 23.25 | 4470 |
| 1734992400 | 23.975 | -0.85 | -3.40 | 23.975 | 25.325 | 23.975 | 2933 |
| 1734733200 | 24.82 | -1.01 | -3.91 | 24.05 | 26.25 | 24.0375 | 23443 |
| 1734646800 | 25.83 | 1.62 | 6.69 | 24.35 | 26.59 | 23.854 | 5566 |
| 1734560940 | 24.21 | -2.52 | -9.41 | 26 | 26.8 | 24.21 | 7675 |
| 1734474360 | 26.725 | 1.19 | 4.67 | 25.2375 | 26.725 | 25.2375 | 3870 |
| 1734388140 | 25.5325 | 0.28 | 1.12 | 26.0505 | 26.6175 | 25.2 | 20919 |
| 1734128940 | 25.2508 | -1.84 | -6.79 | 27.09 | 27.4 | 25.2508 | 4916 |
| 1734042480 | 27.09 | 1.49 | 5.83 | 26.6 | 27.09 | 25.25 | 5657 |
| 1733955900 | 25.5975 | 0.27 | 1.07 | 24.9501 | 27.8 | 24.9501 | 8632 |
| 1733869200 | 25.3275 | -0.73 | -2.79 | 27.85 | 27.85 | 25.216 | 7047 |
| 1733782800 | 26.055 | 0.13 | 0.48 | 28.4999 | 28.4999 | 26.05 | 5370 |
| 1733523600 | 25.93 | -0.47 | -1.78 | 25.9 | 28.6 | 25.85 | 5264 |
| 1733437500 | 26.4 | -0.18 | -0.66 | 27.475 | 27.475 | 25.9 | 7158 |
| 1733350980 | 26.575 | 0.4 | 1.53 | 28.7499 | 28.75 | 26.0125 | 4292 |
| 1733264700 | 26.175 | -1 | -3.68 | 27.325 | 27.9 | 26.175 | 12276 |
| 1733178180 | 27.175 | 1.5 | 5.84 | 26 | 27.7 | 25.45 | 6678 |
| 1732918200 | 25.675 | 1.66 | 6.92 | 25.675 | 26 | 24.325 | 5813 |
| 1732746540 | 24.0125 | -0.13 | -0.52 | 25.9999 | 26 | 24.0125 | 7643 |
| 1732660140 | 24.1375 | -0.63 | -2.54 | 24.025 | 25.4125 | 24.025 | 11435 |
| 1732573560 | 24.7675 | -1.01 | -3.91 | 24.8875 | 25.6625 | 24.34 | 6596 |
| 1732314000 | 25.775 | 0.56 | 2.20 | 26.5999 | 26.5999 | 23.388 | 4498 |
| 1732227900 | 25.22 | 1.4 | 5.86 | 25.85 | 25.85 | 22.91 | 2340 |
| 1732141740 | 23.825 | -1.92 | -7.45 | 23.1501 | 25.85 | 23.15 | 36249 |
| 1732054800 | 25.7425 | -0.02 | -0.08 | 27.0799 | 27.0799 | 22.47 | 14584 |
| 1731968640 | 25.7625 | -0.33 | -1.27 | 24.325 | 25.7625 | 23.655 | 10707 |
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
