Premium
Mitsubishi Heavy Industries Ltd (PK) (MHVIY)
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 | -1.62 | -4.15384615385 | 39 | 39.98 | 36.85 | 6533370 | 38.57247704 | DR |
| 4 | 10.19 | 37.4770136079 | 27.19 | 39.98 | 26.35 | 2687721 | 37.97949846 | DR |
| 12 | 8.25 | 28.3213182286 | 29.13 | 39.98 | 26.34 | 1028178 | 37.31157885 | DR |
| 26 | 9.08 | 32.0848056537 | 28.3 | 39.98 | 26.34 | 515974 | 36.57946345 | DR |
| 52 | 14.3228 | 62.118557327 | 23.0572 | 39.98 | 17.02 | 497990 | 33.08323502 | DR |
| 156 | 14.3228 | 62.118557327 | 23.0572 | 39.98 | 17.02 | 497990 | 33.08323502 | DR |
| 260 | 14.3228 | 62.118557327 | 23.0572 | 39.98 | 17.02 | 497990 | 33.08323502 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 37.38 | -0.5 | -1.32 | 37.98 | 37.98 | 36.85 | 417231 |
| 1742851200 | 37.88 | -0.72 | -1.87 | 39 | 39 | 37.74 | 237860 |
| 1742592540 | 38.6 | -0.35 | -0.90 | 38 | 39.5 | 38 | 19496707 |
| 1742505960 | 38.95 | -0.12 | -0.31 | 39.07 | 39.98 | 38.43 | 3668021 |
| 1742419200 | 39.07 | 1.34 | 3.55 | 38.6 | 39.15 | 38.1438 | 4513636 |
| 1742333400 | 37.73 | -1.67 | -4.24 | 39 | 39 | 37.17 | 4750627 |
| 1742246400 | 39.4 | 4.23 | 12.03 | 38.69 | 39.79 | 38.69 | 12773950 |
| 1741987680 | 35.17 | 1.39 | 4.11 | 34.68 | 35.21 | 33.782 | 4218507 |
| 1741901340 | 33.78 | 0.2 | 0.60 | 33.7 | 33.87 | 33.299999 | 816991 |
| 1741814940 | 33.58 | 2.31 | 7.39 | 32.2 | 34.16 | 32.2 | 163370 |
| 1741728480 | 31.27 | 0.03 | 0.10 | 31.11 | 31.62 | 31.02 | 131331 |
| 1741641600 | 31.24 | -2.84 | -8.33 | 32.5 | 32.5 | 31.042 | 97280 |
| 1741386000 | 34.08 | 0.58 | 1.73 | 35.04 | 35.04 | 33.4 | 916034 |
| 1741300140 | 33.5 | 1.97 | 6.25 | 33 | 34.89 | 33 | 463154 |
| 1741213440 | 31.53 | 1.33 | 4.40 | 31.276 | 31.85 | 30.8 | 120172 |
| 1741126800 | 30.2 | 2.12 | 7.55 | 30.19 | 30.88 | 29.6624 | 372019 |
| 1741040760 | 28.08 | 1.28 | 4.78 | 28.77 | 28.77 | 27.82 | 438674 |
| 1740781260 | 26.8 | -0.34 | -1.25 | 26.9 | 27.4 | 26.35 | 186313 |
| 1740695340 | 27.14 | -0.24 | -0.88 | 27.371 | 27.55 | 26.57 | 106732 |
| 1740608400 | 27.38 | 0.43 | 1.60 | 27.925 | 28.18 | 27.27 | 98842 |
| 1740522480 | 26.95 | -0.5 | -1.82 | 27.19 | 27.25 | 26.86 | 184207 |
| 1740435600 | 27.45 | -0.1 | -0.36 | 27.43 | 27.72 | 27.13 | 134498 |
| 1740176400 | 27.55 | -1.23 | -4.27 | 29.09 | 29.09 | 27.54 | 61312 |
| 1740090480 | 28.779 | 0.48 | 1.69 | 28.535 | 28.835 | 28.535 | 52255 |
| 1740003960 | 28.3 | -0.32 | -1.12 | 28.25 | 28.61 | 27.91 | 98745 |
| 1739917740 | 28.62 | 0.88 | 3.17 | 28.19 | 28.89 | 28.19 | 166961 |
| 1739572020 | 27.74 | -0.63 | -2.22 | 27.89 | 27.89 | 27.64 | 73212 |
| 1739485320 | 28.37 | 0.01 | 0.04 | 27.69 | 28.48 | 27.69 | 69284 |
| 1739398920 | 28.36 | -0.2 | -0.71 | 28.125 | 28.4 | 28.02 | 44912 |
| 1739312940 | 28.563 | 0.09 | 0.32 | 27.36 | 28.64 | 27.36 | 39704 |
| 1739226000 | 28.471 | -0.27 | -0.94 | 28.94 | 28.95 | 28.45 | 82028 |
| 1738967160 | 28.74 | -0.74 | -2.51 | 29.365 | 29.68 | 28 | 92395 |
| 1738880400 | 29.48 | 0.58 | 2.01 | 29.42 | 29.62 | 29.42 | 75790 |
| 1738794000 | 28.9 | -0.05 | -0.17 | 28.56 | 28.9 | 28.52 | 61582 |
| 1738708080 | 28.95 | -0.07 | -0.24 | 28.58 | 29.13 | 27.48 | 80806 |
| 1738621740 | 29.02 | -0.12 | -0.41 | 29.38 | 29.79 | 28.87 | 61984 |
| 1738362000 | 29.14 | 0.02 | 0.07 | 28.6445 | 29.76 | 28.6445 | 100657 |
| 1738276080 | 29.12 | 0.98 | 3.48 | 29.36 | 29.36 | 28.42 | 77680 |
| 1738189740 | 28.14 | 0.45 | 1.63 | 28.37 | 28.37 | 28.11 | 35037 |
| 1738103280 | 27.69 | -1.22 | -4.22 | 27.9 | 28.05 | 27.405 | 164015 |
| 1738016820 | 28.91 | -1.22 | -4.05 | 28.11 | 29.34 | 28.11 | 154318 |
| 1737757440 | 30.13 | 1.08 | 3.72 | 28.61 | 30.25 | 28.61 | 88577 |
| 1737671220 | 29.05 | 2.3 | 8.60 | 28.3001 | 29.09 | 28.3001 | 143442 |
| 1737584640 | 26.75 | 0.07 | 0.26 | 27.85 | 27.85 | 26.34 | 248114 |
| 1737498540 | 26.68 | -0.12 | -0.45 | 27.44 | 27.44 | 26.44 | 131922 |
| 1737152880 | 26.8 | -0.1 | -0.37 | 26.34 | 26.85 | 26.34 | 409197 |
| 1737066420 | 26.9 | 0.18 | 0.69 | 26.93 | 26.99 | 26.82 | 125702 |
| 1736979720 | 26.715 | 0.02 | 0.09 | 26.63 | 26.77 | 26.54 | 78553 |
| 1736893380 | 26.69 | -1.2 | -4.30 | 26.34 | 27.65 | 26.34 | 181542 |
| 1736806800 | 27.89 | 0.77 | 2.84 | 27.06 | 28.18 | 26.85 | 100417 |
| 1736547720 | 27.12 | -0.97 | -3.45 | 27.35 | 27.35 | 27.05 | 106643 |
| 1736375340 | 28.09 | -0.05 | -0.18 | 27.96 | 28.11 | 27.8975 | 67532 |
| 1736288940 | 28.14 | -0.47 | -1.64 | 27.31 | 28.49 | 27.31 | 117306 |
| 1736202360 | 28.61 | 0.49 | 1.74 | 28.75 | 28.9 | 28.61 | 110901 |
| 1735942980 | 28.12 | 0.31 | 1.11 | 27.85 | 28.14 | 27.78 | 89592 |
| 1735856700 | 27.81 | -0.17 | -0.61 | 27.99 | 28.272 | 27.76 | 57277 |
| 1735683960 | 27.98 | -0.06 | -0.21 | 29.13 | 29.13 | 26.95 | 39642 |
| 1735597740 | 28.04 | -0.57 | -1.99 | 27.95 | 28.17 | 27.87 | 86041 |
| 1735338000 | 28.61 | 0.09 | 0.32 | 28.57 | 28.67 | 28.47 | 48609 |
| 1735252020 | 28.52 | 0.26 | 0.92 | 28.524 | 28.614 | 28.44 | 82392 |
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
