Premium
Hitachi Ltd (PK) (HTHIF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.275 | -1.06382978723 | 25.85 | 26.2999 | 23.4 | 8593 | 24.75601057 | CS |
| 4 | -4.445 | -14.8067954697 | 30.02 | 30.32 | 23.4 | 12238 | 25.85567342 | CS |
| 12 | -0.32 | -1.23575979919 | 25.895 | 30.32 | 22.5701 | 13788 | 25.51507838 | CS |
| 26 | -2.5649 | -9.11481561768 | 28.1399 | 30.32 | 22.47 | 11238 | 25.62021905 | CS |
| 52 | 8.33449974 | 48.3425632337 | 17.24050026 | 30.32 | 16.36002024 | 15277 | 23.69309031 | CS |
| 156 | 15.62099985 | 156.931882807 | 9.95400015 | 30.32 | 8.51600013 | 9023 | 20.58726438 | CS |
| 260 | 20.51699992 | 405.6346302 | 5.05800008 | 30.32 | 4.79454007 | 7901 | 17.76496515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
