Premium
Mitsubishi Heavy Industries Ltd (PK) (MHVYF)
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 | 0.03 | 0.222222222222 | 13.5 | 13.823 | 12.75 | 16641 | 13.33609905 | CS |
| 4 | -0.67 | -4.71830985915 | 14.2 | 14.82 | 12.75 | 9375 | 13.74098 | CS |
| 12 | 0.23 | 1.72932330827 | 13.3 | 16.02 | 12.75 | 9023 | 14.53783962 | CS |
| 26 | 1.23 | 10 | 12.3 | 16.09 | 9.15 | 65218 | 12.11483697 | CS |
| 52 | 6.8659999 | 103.031209438 | 6.6640001 | 16.09 | 6.3856001 | 39877 | 11.7943057 | CS |
| 156 | 10.85749996 | 406.267532179 | 2.67250004 | 16.09 | 2.56800004 | 18777 | 11.53744322 | CS |
| 260 | 9.68499994 | 251.885560179 | 3.84500006 | 16.09 | 2.07300003 | 11883 | 11.10992416 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 13.245 | -0.2 | -1.45 | 13 | 13.32 | 13 | 38459 |
| 1737152880 | 13.44 | -0.06 | -0.44 | 13.675 | 13.783 | 13.3375 | 3463 |
| 1737066420 | 13.5 | 0.25 | 1.89 | 12.75 | 13.625 | 12.75 | 21061 |
| 1736979720 | 13.25 | -0.51 | -3.71 | 13.5 | 13.55 | 13.25 | 3579 |
| 1736893380 | 13.76 | -0.04 | -0.25 | 13.525 | 14.2 | 13.35 | 2194 |
| 1736806800 | 13.795 | 0.21 | 1.53 | 14.57 | 14.57 | 13.5 | 1561 |
| 1736547720 | 13.587 | -0.54 | -3.81 | 14 | 14 | 13.587 | 9032 |
| 1736375340 | 14.125 | -0.03 | -0.18 | 14.15 | 14.15 | 13.5805 | 3165 |
| 1736288940 | 14.15 | -0.12 | -0.84 | 14.3 | 14.525 | 14.1402 | 2371 |
| 1736202360 | 14.27 | 0.18 | 1.28 | 14.25 | 14.82 | 14.045 | 24496 |
| 1735942980 | 14.09 | 0.39 | 2.85 | 13.865 | 14.09 | 13.83 | 15778 |
| 1735856700 | 13.7 | -0.52 | -3.66 | 14.26 | 14.26 | 13.7 | 3318 |
| 1735683960 | 14.22 | 0.22 | 1.57 | 14 | 14.35 | 14 | 2677 |
| 1735597740 | 14 | -0.26 | -1.81 | 14.1 | 14.1 | 13.3201 | 14682 |
| 1735338000 | 14.2575 | -0.18 | -1.26 | 14.375 | 14.45 | 14.2575 | 1602 |
| 1735252020 | 14.44 | 0.29 | 2.05 | 14.2 | 14.44 | 14.1 | 2556 |
| 1735078200 | 14.15 | -0.11 | -0.74 | 14.15 | 14.15 | 14.15 | 3173 |
| 1734992400 | 14.256 | -0.21 | -1.48 | 14.1 | 14.47 | 14.1 | 5169 |
| 1734733200 | 14.47 | -0.27 | -1.83 | 14.5 | 14.5292 | 14.174 | 3126 |
| 1734646800 | 14.74 | 0.44 | 3.08 | 14.5 | 14.74 | 14.5 | 4390 |
| 1734560940 | 14.3 | -0.49 | -3.31 | 13.6 | 14.8369 | 13.6 | 8188 |
| 1734474360 | 14.79 | -0.08 | -0.54 | 14.84 | 14.84 | 14.7406 | 2731 |
| 1734388140 | 14.87 | -0.13 | -0.87 | 15 | 15 | 14.84 | 22013 |
| 1734128940 | 15 | -0.7 | -4.46 | 15.12 | 15.14 | 15 | 32339 |
| 1734042480 | 15.7 | 0.38 | 2.45 | 15.25 | 15.7 | 15.25 | 2175 |
| 1733955900 | 15.325 | 0.49 | 3.34 | 14.75 | 15.7 | 14.75 | 3166 |
| 1733869200 | 14.8304 | -0.41 | -2.69 | 15.75 | 15.75 | 14.61 | 10901 |
| 1733782800 | 15.24 | -0.29 | -1.84 | 15.05 | 15.24 | 15 | 6537 |
| 1733523600 | 15.525 | -0.18 | -1.11 | 15.51 | 15.6 | 15.5 | 2110 |
| 1733437500 | 15.7 | -0.25 | -1.54 | 15.37 | 15.7 | 15.37 | 2294 |
| 1733350980 | 15.945 | 0.65 | 4.22 | 15.5 | 16.02 | 15.5 | 13461 |
| 1733264700 | 15.3 | 0.25 | 1.66 | 15.15 | 15.3 | 15.15 | 1094 |
| 1733178180 | 15.05 | 0.4 | 2.73 | 14.48 | 15.05 | 14.48 | 3486 |
| 1732918200 | 14.65 | -0.45 | -2.98 | 14.875 | 14.875 | 14.514 | 845 |
| 1732746540 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1732660140 | 15.1 | -0.13 | -0.87 | 15 | 15.1375 | 14.7 | 16127 |
| 1732573560 | 15.2332 | 0.03 | 0.22 | 15.375 | 15.375 | 15.01 | 2265 |
| 1732314000 | 15.2 | 0.11 | 0.73 | 14.99 | 15.375 | 14.9 | 9768 |
| 1732227900 | 15.09 | -0.01 | -0.03 | 15 | 15.09 | 14.945 | 6153 |
| 1732141740 | 15.095 | -0.01 | -0.03 | 15.25 | 15.525 | 15.095 | 5646 |
| 1732054800 | 15.1 | -0.05 | -0.33 | 15.15 | 15.575 | 15.1 | 11042 |
| 1731968640 | 15.15 | -0.15 | -0.98 | 15.175 | 15.48 | 14.886 | 15191 |
| 1731709260 | 15.3 | -0.07 | -0.46 | 15.402 | 15.5025 | 15.1771 | 4244 |
| 1731622800 | 15.37 | 0.67 | 4.56 | 14.85 | 15.95 | 14.85 | 13539 |
| 1731536760 | 14.7 | -0.18 | -1.18 | 14.698 | 14.71 | 14.2 | 44311 |
| 1731450480 | 14.876 | -0.34 | -2.26 | 14.9723 | 15.2 | 14.85 | 6332 |
| 1731363600 | 15.22 | 0.18 | 1.20 | 15.1525 | 15.22 | 15.1525 | 12352 |
| 1731104400 | 15.04 | 0.24 | 1.62 | 15 | 15.04 | 15 | 5057 |
| 1731018540 | 14.8 | -0.23 | -1.53 | 13.7 | 15 | 13.7 | 5075 |
| 1730931600 | 15.03 | 1.35 | 9.87 | 14.15 | 15.04 | 13.65 | 10846 |
| 1730845680 | 13.68 | -0.47 | -3.29 | 14.2 | 14.2 | 13.124 | 7840 |
| 1730759160 | 14.145 | 0.06 | 0.46 | 14.075 | 14.2 | 13.9 | 11780 |
| 1730496420 | 14.08 | -0.12 | -0.85 | 13.92 | 14.095 | 13.92 | 2258 |
| 1730409780 | 14.2 | 0.04 | 0.28 | 14.2 | 14.2 | 14.09 | 18579 |
| 1730323500 | 14.16 | 0.02 | 0.16 | 13.3 | 14.4 | 13.3 | 1650 |
| 1730237280 | 14.1375 | 0.66 | 4.88 | 13.9 | 14.4 | 13.52 | 17920 |
| 1730150880 | 13.48 | -0.32 | -2.32 | 14.4 | 14.4 | 13.48 | 8937 |
| 1729891500 | 13.8 | -0.31 | -2.16 | 13.27 | 14.402 | 13.2 | 7210 |
| 1729805160 | 14.105 | 0.41 | 2.96 | 14.65 | 14.65 | 13.27 | 23631 |
| 1729718940 | 13.7 | -0.62 | -4.33 | 14.32 | 14.32 | 13.5 | 16500 |
| 1729632300 | 14.32 | -0.37 | -2.53 | 14.73 | 14.75 | 14 | 13674 |
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
