Premium
Hitachi Ltd (PK) (HTHIY)
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 | -0.29 | -0.577344216604 | 50.23 | 51.16 | 46.65 | 82581 | 49.68884398 | DR |
| 4 | -5.06 | -9.2 | 55 | 55.27 | 46.65 | 98065 | 51.10200769 | DR |
| 12 | -2.26 | -4.32950191571 | 52.2 | 56.05 | 46.6 | 161649 | 50.80804155 | DR |
| 26 | 5.53999934 | 12.4774758055 | 44.40000066 | 56.65 | 37.76 | 183777 | 48.5567363 | DR |
| 52 | 21.53999958 | 75.845067822 | 28.40000042 | 56.65 | 27.72600041 | 111360 | 46.50773706 | DR |
| 156 | 28.25999968 | 130.350550106 | 21.68000032 | 56.65 | 16.00800024 | 65777 | 35.5200425 | DR |
| 260 | 33.35999975 | 201.206268076 | 16.58000025 | 56.65 | 9.19400014 | 56417 | 29.9063357 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 49.94 | 0.47 | 0.95 | 50.48 | 50.95 | 49.15 | 149571 |
| 1735856700 | 49.47 | 0.01 | 0.02 | 50.48 | 51.16 | 46.65 | 80539 |
| 1735683960 | 49.46 | -0.11 | -0.22 | 49 | 51.06 | 48.08 | 58001 |
| 1735597740 | 49.57 | -0.91 | -1.80 | 48.56 | 50.45 | 48.43 | 132782 |
| 1735338000 | 50.48 | 0.14 | 0.28 | 50.23 | 51.13 | 50 | 59001 |
| 1735252020 | 50.34 | 1.09 | 2.21 | 50.54 | 51.59 | 49.5 | 142276 |
| 1735078200 | 49.25 | -0.47 | -0.95 | 48.7 | 49.7 | 47.6901 | 95436 |
| 1734992400 | 49.72 | -0.03 | -0.06 | 49.38 | 50.86 | 47.9 | 127864 |
| 1734733200 | 49.75 | -0.71 | -1.41 | 47.82 | 50.25 | 47.64 | 133021 |
| 1734646800 | 50.46 | 0.25 | 0.50 | 48.84 | 51.78 | 48.77 | 107432 |
| 1734560940 | 50.21 | -1.48 | -2.86 | 53.19 | 53.19 | 50.21 | 93065 |
| 1734474360 | 51.69 | -0.11 | -0.21 | 52 | 53.45 | 51.04 | 90772 |
| 1734388140 | 51.8 | -0.45 | -0.86 | 50.65 | 53.27 | 50.65 | 96865 |
| 1734128940 | 52.25 | -0.68 | -1.28 | 51.05 | 52.8 | 50.8 | 63783 |
| 1734042480 | 52.93 | -0.56 | -1.05 | 51.85 | 54.462 | 51.7 | 102771 |
| 1733955900 | 53.49 | 1.26 | 2.41 | 53.27 | 54.25 | 52.3 | 123134 |
| 1733869200 | 52.23 | -1.24 | -2.32 | 51.33 | 53.2 | 50.81 | 72257 |
| 1733782800 | 53.47 | -0.72 | -1.33 | 52.5 | 55 | 52.14 | 100008 |
| 1733523600 | 54.19 | -0.19 | -0.35 | 55 | 55.27 | 52.25 | 86162 |
| 1733437500 | 54.38 | -0.04 | -0.07 | 54.77 | 55.1 | 53.01 | 110417 |
| 1733350980 | 54.42 | 0.9 | 1.68 | 55 | 55 | 53.68 | 65972 |
| 1733264700 | 53.52 | 0.87 | 1.65 | 53.2 | 55.06 | 53 | 65613 |
| 1733178180 | 52.65 | 2.37 | 4.71 | 52.67 | 53.96 | 52.12 | 87499 |
| 1732918200 | 50.28 | 1.45 | 2.97 | 51.2 | 51.51 | 49.3 | 61539 |
| 1732746540 | 48.83 | 0.51 | 1.06 | 50 | 50 | 48.5 | 108587 |
| 1732660140 | 48.32 | -1.13 | -2.29 | 49.4 | 49.4 | 48.16 | 144170 |
| 1732573560 | 49.45 | -0.21 | -0.42 | 50.13 | 50.25 | 47.93 | 140988 |
| 1732314000 | 49.66 | 1.13 | 2.33 | 50.95 | 50.98 | 48.6 | 165927 |
| 1732227900 | 48.53 | 0.66 | 1.38 | 49.15 | 49.15 | 48 | 142946 |
| 1732141740 | 47.868 | -1.87 | -3.76 | 48.15 | 49.7 | 46.6 | 1748422 |
| 1732054800 | 49.74 | -0.45 | -0.90 | 49.5 | 50.94 | 48.7125 | 155704 |
| 1731968640 | 50.19 | -0.04 | -0.08 | 50.25 | 50.42 | 48.88 | 99559 |
| 1731709260 | 50.23 | -0.66 | -1.30 | 50.89 | 52.4 | 49.35 | 120189 |
| 1731622800 | 50.89 | 0.97 | 1.94 | 50.99 | 51.94 | 50.04 | 106298 |
| 1731536760 | 49.92 | -1.38 | -2.69 | 50.7 | 50.7 | 48.53 | 103293 |
| 1731450480 | 51.3 | -1.91 | -3.59 | 53.07 | 53.145 | 50.32 | 124444 |
| 1731363600 | 53.21 | 1.5 | 2.90 | 53 | 54.86 | 52.52 | 291717 |
| 1731104400 | 51.71 | -0.24 | -0.47 | 53.17 | 53.55 | 51.55 | 240060 |
| 1731018540 | 51.954 | 1.77 | 3.54 | 52.68 | 53.07 | 51.15 | 92337 |
| 1730931600 | 50.18 | 1.48 | 3.04 | 49.45 | 50.18 | 49 | 72289 |
| 1730845680 | 48.7 | -0.17 | -0.35 | 48.24 | 49.02 | 47.495 | 93302 |
| 1730759160 | 48.87 | 0.07 | 0.14 | 49.1 | 50 | 47.34 | 93442 |
| 1730496420 | 48.8 | -1.7 | -3.37 | 49.2 | 49.2 | 47.22 | 79713 |
| 1730409780 | 50.5 | 2.35 | 4.88 | 50.4 | 51.5 | 50.01 | 160367 |
| 1730323500 | 48.15 | -4.58 | -8.69 | 52.05 | 52.35 | 48.15 | 202343 |
| 1730237280 | 52.73 | 0.05 | 0.09 | 51.27 | 54.44 | 51.27 | 630500 |
| 1730150880 | 52.68 | 0.23 | 0.44 | 52.45 | 54.16 | 51 | 86262 |
| 1729891500 | 52.45 | 0.31 | 0.59 | 52.14 | 54.2899 | 51.9 | 77999 |
| 1729805160 | 52.14 | 1.35 | 2.66 | 53.55 | 53.89 | 51.51 | 51845 |
| 1729718940 | 50.79 | -0.89 | -1.73 | 51.64 | 51.65 | 49.48 | 110108 |
| 1729632300 | 51.6825 | -0.86 | -1.65 | 52.3 | 52.3 | 50.13 | 96615 |
| 1729545600 | 52.547 | -1.46 | -2.71 | 53.2 | 53.4 | 52.36 | 71067 |
| 1729286400 | 54.01 | -0.25 | -0.46 | 54.5 | 55.15 | 53.75 | 75390 |
| 1729200000 | 54.26 | 0.58 | 1.08 | 54.01 | 55.16 | 52.85 | 149091 |
| 1729113960 | 53.68 | 1.18 | 2.25 | 52.65 | 54.79 | 51.59 | 554286 |
| 1729027680 | 52.5 | -0.9 | -1.69 | 55.25 | 56.05 | 52.23 | 439803 |
| 1728941220 | 53.4 | 0.21 | 0.39 | 52.89 | 53.55 | 52.5 | 86938 |
| 1728681900 | 53.19 | 0.13 | 0.25 | 52.2 | 54.59 | 51.41 | 141314 |
| 1728595560 | 53.06 | -0.54 | -1.01 | 53.49 | 53.5 | 52.19 | 76054 |
| 1728508800 | 53.5993 | -0 | -0.00 | 54.97 | 55.04 | 53.2 | 113106 |
| 1728422580 | 53.6007 | 1.39 | 2.66 | 54.98 | 54.98 | 53 | 499786 |
| 1728336000 | 52.21 | 0.14 | 0.27 | 52.1 | 53.489 | 51.5 | 145922 |
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
