Premium
HSBC MSCI CHINA ETF (HMCH.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735313700 | 523.125 | 1.63 | 0.31 | 525.625 | 526 | 521.375 | 0 |
| 1735057680 | 521.5 | 0 | 0.00 | 521.5 | 521.5 | 521.5 | 0 |
| 1734971280 | 521.5 | 0.75 | 0.14 | 520.625 | 522.375 | 520.5 | 0 |
| 1734712200 | 520.75 | 2.88 | 0.56 | 521.125 | 521.625 | 516.75 | 0 |
| 1734622440 | 517.875 | 4.5 | 0.88 | 516.625 | 518.75 | 507.675 | 0 |
| 1734536340 | 513.375 | -0.63 | -0.12 | 515.25 | 516.125 | 512.575 | 0 |
| 1734449880 | 514 | 4.65 | 0.91 | 510.125 | 515 | 506.175 | 0 |
| 1734366420 | 509.35 | -7.53 | -1.46 | 514.5 | 514.5 | 509.35 | 0 |
| 1734104460 | 516.875 | -5.88 | -1.12 | 518.75 | 520.5 | 516.125 | 0 |
| 1734020880 | 522.75 | 4.5 | 0.87 | 526.375 | 529 | 518.125 | 0 |
| 1733931060 | 518.25 | -5.75 | -1.10 | 520 | 522.375 | 516.5 | 0 |
| 1733848080 | 524 | -25.88 | -4.71 | 525.2408 | 527 | 520 | 139166 |
| 1733761860 | 549.875 | 39.3 | 7.70 | 529.8001 | 551.75 | 528.125 | 42901 |
| 1733495700 | 510.575 | 6.07 | 1.20 | 511.1749 | 512.525 | 509.075 | 4191 |
| 1733416140 | 504.5 | 1.95 | 0.39 | 504.3751 | 505.4 | 503.225 | 5981 |
| 1733326500 | 502.55 | -8.2 | -1.61 | 508.8251 | 510.75 | 502.55 | 7472 |
| 1733239800 | 510.75 | 4.07 | 0.80 | 510.1749 | 511.35 | 508.85 | 5192 |
| 1733156940 | 506.675 | 2.4 | 0.48 | 504.775 | 507.45 | 504.275 | 0 |
| 1732897620 | 504.275 | 4.5 | 0.90 | 502.1749 | 504.275 | 499.325 | 5913 |
| 1732808160 | 499.775 | -5.45 | -1.08 | 500.1149 | 500.775 | 498.65 | 5617 |
| 1732721820 | 505.225 | 6.68 | 1.34 | 507.9499 | 511.075 | 504.45 | 12685 |
| 1732638480 | 498.55 | -1.95 | -0.39 | 501.1749 | 501.1749 | 497.2 | 5551 |
| 1732548840 | 500.5 | -1.73 | -0.34 | 499.4399 | 500.7751 | 497.2 | 19421 |
| 1732289460 | 502.225 | -10.3 | -2.01 | 501.3751 | 504.275 | 500.6 | 17533 |
| 1732203480 | 512.525 | -1.35 | -0.26 | 514.25 | 514.25 | 508.675 | 0 |
| 1732120140 | 513.875 | 1.9 | 0.37 | 515.0751 | 515.625 | 513 | 2398 |
| 1732033620 | 511.975 | -1.9 | -0.37 | 513.1001 | 514.5 | 510.125 | 6953 |
| 1731947580 | 513.875 | 4.8 | 0.94 | 511.8501 | 515 | 511.8501 | 6000 |
| 1731688080 | 509.075 | 2.18 | 0.43 | 510.6251 | 513.875 | 507.45 | 29469 |
| 1731598260 | 506.9 | -5.18 | -1.01 | 509.4249 | 514.75 | 505.225 | 8585 |
| 1731511920 | 512.075 | 0.73 | 0.14 | 519.27509 | 520.5 | 512.075 | 6173 |
| 1731428820 | 511.35 | -11.28 | -2.16 | 514.8626 | 515.625 | 510.575 | 43665 |
| 1731342540 | 522.625 | 2.25 | 0.43 | 526.125 | 528 | 522.625 | 0 |
| 1731083160 | 520.375 | -23.88 | -4.39 | 525.6626 | 533.5 | 518.9249 | 46951 |
| 1730993820 | 544.25 | 11.88 | 2.23 | 539.8626 | 545.125 | 537.75 | 73265 |
| 1730910480 | 532.375 | 0 | 0.00 | 532.375 | 532.375 | 532.375 | 0 |
| 1730824080 | 532.375 | 6.88 | 1.31 | 536.1876 | 537.25 | 530.625 | 37674 |
| 1730737740 | 525.5 | 5.38 | 1.03 | 524.1126 | 527.25 | 521.75 | 4999 |
| 1730475300 | 520.125 | 2.63 | 0.51 | 522.4713 | 522.4713 | 519.25 | 68044 |
| 1730388900 | 517.5 | 0.5 | 0.10 | 512.8626 | 517.5 | 512.075 | 102227 |
| 1730305440 | 517 | -8.63 | -1.64 | 514.9249 | 517.2223 | 514 | 80664 |
| 1730193840 | 525.625 | -3.13 | -0.59 | 525.1499 | 535.875 | 524 | 17321 |
| 1730132940 | 528.75 | 6 | 1.15 | 523.4249 | 529.625 | 522.5 | 16012 |
| 1729869960 | 522.75 | 5.25 | 1.01 | 524.2499 | 525.5 | 521 | 44937 |
| 1729783680 | 517.5 | -7.25 | -1.38 | 522.625 | 522.625 | 515.75 | 0 |
| 1729697340 | 524.75 | -1.63 | -0.31 | 530.125 | 531 | 524.75 | 0 |
| 1729610340 | 526.375 | 9.5 | 1.84 | 520.94989 | 529.875 | 520.125 | 5964 |
| 1729524420 | 516.875 | -7.13 | -1.36 | 519.1499 | 521.5 | 515.75 | 137894 |
| 1729262100 | 524 | 20.28 | 4.03 | 526.6499 | 529.875 | 523.125 | 9404 |
| 1729178580 | 503.725 | -17.03 | -3.27 | 506.8749 | 512.525 | 501.825 | 1750 |
| 1729092540 | 520.75 | 10.63 | 2.08 | 517.5 | 520.75 | 513.625 | 0 |
| 1729006140 | 510.125 | -29.38 | -5.44 | 515.3749 | 518.75 | 510.125 | 1250 |
| 1728919680 | 539.5 | -5.88 | -1.08 | 539.375 | 547.75 | 533.75 | 0 |
| 1728657480 | 545.375 | 2.75 | 0.51 | 527 | 546.25 | 525.5 | 0 |
| 1728574140 | 542.625 | 4.75 | 0.88 | 541.75 | 547.125 | 535.125 | 0 |
| 1728484740 | 537.875 | -10.13 | -1.85 | 536.27009 | 539.5 | 531.375 | 1250 |
| 1728401340 | 548 | -49.38 | -8.27 | 537.4601 | 553.25 | 529.5 | 48446 |
| 1728311580 | 597.375 | 15.75 | 2.71 | 601.58989 | 605.625 | 593.75 | 6084 |
| 1728053040 | 581.625 | 12.38 | 2.17 | 585.6874 | 590.75 | 580.625 | 66184 |
| 1727966700 | 569.25 | 7.88 | 1.40 | 574.9874 | 576.75 | 557.25 | 41406 |
| 1727882940 | 561.375 | 33.5 | 6.35 | 570.1749 | 579.5 | 559.75 | 37154 |
| 1727793720 | 527.875 | 6 | 1.15 | 518.8124 | 527.875 | 516.375 | 8234 |
| 1727710080 | 521.875 | 7.88 | 1.53 | 536.9249 | 537.25 | 521.875 | 44743 |
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
