Scarica l'app Stockscreener
40.21
1.88%
-0.77
Dopo l'orario di chiusura:
37.86
-2.35
-5.84%
Storico Dei Prezzi Delle Azioni Di Kawasaki Heavy Industries Ltd ADR (KWHIY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04-02 | $40.49 | $39.10 | $1.39 | 76,117.0 | -1.88% |
| 2026-04-01 | $41.17 | $40.12 | $1.05 | 24,127.0 | +8.24% |
| 2026-03-31 | $37.86 | $36.81 | $1.05 | 37,578.0 | +2.56% |
| 2026-03-30 | $37.45 | $36.10 | $1.35 | 23,753.0 | -0.90% |
| 2026-03-27 | $37.35 | $36.81 | $0.54 | 29,688.0 | -1.40% |
| 2026-03-26 | $38.51 | $36.88 | $1.63 | 25,556.0 | -0.68% |
| 2026-03-25 | $38.17 | $37.85 | $0.325 | 30,727.0 | -1.73% |
| 2026-03-24 | $38.94 | $38.20 | $0.7418 | 48,236.0 | -4.24% |
| 2026-03-23 | $40.66 | $39.59 | $1.06 | 35,376.0 | +2.01% |
| 2026-03-20 | $42.11 | $39.63 | $2.48 | 35,273.0 | -4.30% |
| 2026-03-19 | $41.77 | $40.56 | $1.21 | 40,305.0 | +0.49% |
| 2026-03-18 | $42.00 | $41.20 | $0.80 | 34,423.0 | -0.10% |
| 2026-03-17 | $41.50 | $40.97 | $0.53 | 44,767.0 | +0.27% |
| 2026-03-16 | $41.44 | $40.68 | $0.76 | 33,575.0 | +1.38% |
| 2026-03-13 | $41.49 | $39.59 | $1.90 | 43,105.0 | -2.17% |
| 2026-03-12 | $41.75 | $40.48 | $1.27 | 38,994.0 | +2.65% |
| 2026-03-11 | $41.62 | $39.68 | $1.94 | 24,849.0 | -2.98% |
| 2026-03-10 | $43.55 | $41.06 | $2.49 | 54,462.0 | +1.51% |
| 2026-03-09 | $41.06 | $38.69 | $2.37 | 54,912.0 | +2.60% |
| 2026-03-06 | $41.75 | $39.74 | $2.01 | 717,379.0 | -4.40% |
| 2026-03-05 | $44.20 | $41.10 | $3.10 | 56,079.0 | -2.68% |
Kawasaki Heavy Industries Ltd ADR Stock (KWHIY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kawasaki Heavy Industries Ltd ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KWHIY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kawasaki Heavy Industries Ltd ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kawasaki Heavy Industries Ltd ADR Storia dei prezzi delle azioni (KWHIY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04 | $41.17 | $39.10 | $2.07 | 176,491.0 | +6.21% |
| 2026-03 | $44.20 | $36.10 | $8.10 | 1,466,164.0 | -16.16% |
| 2026-02 | $48.55 | $32.69 | $15.86 | 1,009,227.0 | +34.73% |
| 2026-01 | $37.86 | $26.45 | $11.41 | 798,423.0 | +26.95% |
Kawasaki Heavy Industries Ltd ADR Storia dei prezzi delle azioni (KWHIY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $30.85 | $25.21 | $5.64 | 579,521.0 | +4.79% |
| 2025-11 | $33.00 | $24.95 | $8.05 | 783,994.0 | -21.17% |
| 2025-10 | $34.35 | $24.28 | $10.07 | 763,595.0 | +22.69% |
| 2025-09 | $27.69 | $23.35 | $4.34 | 830,248.0 | +8.17% |
| 2025-08 | $31.35 | $23.88 | $7.47 | 1,105,295.0 | -17.69% |
| 2025-07 | $31.32 | $25.88 | $5.44 | 404,905.0 | -2.73% |
| 2025-06 | $33.73 | $27.61 | $6.12 | 361,822.0 | +7.87% |
| 2025-05 | $28.74 | $22.50 | $6.24 | 575,656.0 | +17.79% |
| 2025-04 | $25.07 | $16.63 | $8.44 | 1,922,229.0 | -0.67% |
| 2025-03 | $27.50 | $20.67 | $6.83 | 820,744.0 | +18.44% |
| 2025-02 | $22.13 | $18.11 | $4.02 | 227,250.0 | +9.49% |
| 2025-01 | $18.67 | $16.63 | $2.04 | 236,270.0 | +0.22% |
Kawasaki Heavy Industries Ltd ADR Storia dei prezzi delle azioni (KWHIY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $18.75 | $14.51 | $4.24 | 121,303.0 | +20.39% |
| 2024-11 | $18.50 | $14.89 | $3.61 | 243,182.0 | -0.20% |
| 2024-10 | $18.25 | $14.19 | $4.06 | 240,995.0 | -4.83% |
| 2024-09 | $16.51 | $11.73 | $4.78 | 125,157.0 | +14.12% |
| 2024-08 | $14.30 | $10.30 | $4.00 | 211,881.0 | -3.21% |
| 2024-07 | $16.90 | $13.65 | $3.25 | 385,781.0 | -4.38% |
| 2024-06 | $15.76 | $13.86 | $1.90 | 870,452.0 | +1.15% |
| 2024-05 | $16.35 | $12.27 | $4.08 | 369,707.0 | +20.82% |
| 2024-04 | $13.13 | $11.66 | $1.47 | 598,069.0 | -7.12% |
| 2024-03 | $13.85 | $11.18 | $2.67 | 671,778.0 | +20.36% |
| 2024-02 | $11.64 | $9.06 | $2.58 | 1,469,450.0 | +24.72% |
| 2024-01 | $9.34 | $8.42 | $0.92 | 42,392.0 | +2.80% |
3.83%
0.91%
Capitalizzazione:
|
Volume (24 ore):