Premium
Hitachi Ltd (PK) (HTHIF)
USOTC
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 | 4.1 | 17.6249328318 | 23.2625 | 28.3275 | 23.15 | 22238 | 25.76121976 | CS |
| 4 | 5.4925 | 25.1143118427 | 21.87 | 28.3275 | 18.1 | 67643 | 20.74048126 | CS |
| 12 | 2.8725 | 11.729277256 | 24.49 | 30.32 | 18.1 | 40684 | 22.7578398 | CS |
| 26 | 1.3625 | 5.24038461538 | 26 | 30.32 | 18.1 | 24414 | 23.28891409 | CS |
| 52 | 9.85549974 | 56.294622686 | 17.50700026 | 30.32 | 17.2701 | 22005 | 23.34523613 | CS |
| 156 | 18.03449986 | 193.337259748 | 9.32800014 | 30.32 | 8.51600013 | 12071 | 21.04186162 | CS |
| 260 | 21.65648851 | 379.538116037 | 5.70601149 | 30.32 | 5.70601149 | 9899 | 18.75970389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 27.3625 | 0.56 | 2.10 | 27.515 | 28.3275 | 26.144838 | 115450 |
| 1745616480 | 26.8 | 1.18 | 4.59 | 25.4 | 26.8 | 24.7 | 74181 |
| 1745529840 | 25.625 | 1.79 | 7.51 | 25.625 | 25.625 | 24.275 | 2812 |
| 1745443560 | 23.835 | 0.37 | 1.58 | 23.95 | 26 | 23.835 | 7611 |
| 1745357340 | 23.465 | 0.21 | 0.89 | 23.15 | 24.7625 | 23.15 | 21926 |
| 1745270400 | 23.2575 | 0.43 | 1.89 | 23.2625 | 25.2875 | 23.2575 | 4660 |
| 1744925340 | 22.825 | -0.1 | -0.44 | 22.825 | 24.375 | 22.05 | 7832 |
| 1744838940 | 22.925 | 0.29 | 1.27 | 21.875 | 22.925 | 21.35 | 9596 |
| 1744752360 | 22.6375 | -0.76 | -3.26 | 22.3 | 23.9125 | 22.3 | 45312 |
| 1744666140 | 23.4 | 0.32 | 1.41 | 21.9 | 23.4 | 21.9 | 5899 |
| 1744406940 | 23.075 | 2.11 | 10.05 | 21.625 | 23.8 | 20.9 | 5054 |
| 1744320120 | 20.9675 | 1.95 | 10.24 | 20.85 | 23.025 | 20.42 | 9837 |
| 1744234140 | 19.02 | -1.21 | -5.98 | 20.275 | 21.92 | 18.25 | 22321 |
| 1744147740 | 20.23 | 1.14 | 5.97 | 21.9625 | 21.9625 | 19.69 | 892365 |
| 1744061220 | 19.09 | -1.04 | -5.14 | 18.15 | 20.115 | 18.1 | 144123 |
| 1743802020 | 20.125 | -0.75 | -3.59 | 19.9375 | 21.0125 | 19 | 9980 |
| 1743715440 | 20.875 | -1.31 | -5.92 | 20.875 | 22.225 | 20.875 | 5086 |
| 1743629040 | 22.1875 | -0.6 | -2.63 | 22.1875 | 23.4625 | 22.1875 | 6452 |
| 1743542640 | 22.7875 | 0.64 | 2.88 | 22.525 | 23.6675 | 22.35 | 3722 |
| 1743456180 | 22.15 | -1.49 | -6.29 | 21.87 | 23.9 | 21.65 | 6450 |
| 1743197340 | 23.6375 | -0.44 | -1.82 | 25.2125 | 26 | 23.6375 | 112286 |
| 1743110880 | 24.075 | -0.5 | -2.03 | 24.8528 | 25.425 | 24.075 | 2238 |
| 1743024540 | 24.575 | -0.55 | -2.19 | 25.925 | 26 | 24.575 | 243411 |
| 1742938140 | 25.125 | 0.13 | 0.50 | 25.9 | 25.9125 | 24.3 | 243680 |
| 1742851200 | 25 | -0.23 | -0.91 | 24.2 | 25.8 | 24.2 | 3167 |
| 1742592540 | 25.23 | 0.13 | 0.52 | 24.5 | 26.9 | 24.5 | 5658 |
| 1742505960 | 25.1 | -0.48 | -1.86 | 26.4499 | 26.4499 | 24.425 | 3082 |
| 1742419200 | 25.575 | 1.01 | 4.12 | 24.225 | 25.575 | 24.225 | 4836 |
| 1742333400 | 24.5625 | -1.19 | -4.61 | 24.25 | 26.1875 | 24.25 | 3461 |
| 1742246400 | 25.75 | 1.26 | 5.16 | 26.2999 | 26.2999 | 24.65 | 10528 |
| 1741987680 | 24.4875 | 1.09 | 4.65 | 25.03 | 25.65 | 24.4875 | 5053 |
| 1741901340 | 23.4 | -1.4 | -5.65 | 23.8 | 25.425 | 23.4 | 6779 |
| 1741814940 | 24.8 | -0.48 | -1.88 | 25.85 | 25.85 | 24.26 | 17145 |
| 1741728480 | 25.275 | 0.67 | 2.71 | 24.025 | 25.275 | 23.4 | 13805 |
| 1741641600 | 24.6082 | -0.49 | -1.96 | 24.7268 | 25.875 | 24.45 | 3564 |
| 1741386000 | 25.1 | -0.1 | -0.40 | 25.1 | 26.5 | 25.1 | 2457 |
| 1741300140 | 25.2 | 0.28 | 1.12 | 26.925 | 26.925 | 25.2 | 16169 |
| 1741213440 | 24.92 | 0.5 | 2.03 | 26.1999 | 26.1999 | 24.1584 | 45370 |
| 1741126800 | 24.425 | -1.8 | -6.86 | 24.425 | 25.775 | 24.155 | 5173 |
| 1741040760 | 26.225 | 1.97 | 8.12 | 26.9999 | 26.9999 | 24.675 | 21750 |
| 1740781260 | 24.255 | -1.55 | -5.99 | 25.5 | 26.5499 | 24.255 | 6626 |
| 1740695340 | 25.8 | -0.2 | -0.77 | 26.075 | 26.6625 | 25.589049 | 15140 |
| 1740608400 | 26 | -0.63 | -2.35 | 26.8125 | 26.8125 | 26 | 1558 |
| 1740522480 | 26.625 | -0.68 | -2.47 | 25.875 | 26.625 | 25.5 | 3430 |
| 1740435600 | 27.3 | -0.1 | -0.36 | 27.2 | 28.75 | 26.7877 | 19909 |
| 1740176400 | 27.4 | -0.5 | -1.79 | 26.4001 | 28.6125 | 26.4001 | 11555 |
| 1740090480 | 27.9 | -0.6 | -2.11 | 27.9 | 29.7 | 27.9 | 28921 |
| 1740003960 | 28.5 | 0.09 | 0.33 | 30.02 | 30.32 | 27.55 | 6372 |
| 1739917740 | 28.4075 | 1.5 | 5.57 | 28.55 | 28.8225 | 26.7675 | 22990 |
| 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 |
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
