Premium
Hsbc Msci Japan Etf (HMJP.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745505420 | 3050.5 | 1.5 | 0.05 | 3051.5 | 3105 | 3007 | 10 |
| 1745422260 | 3049 | 46 | 1.53 | 3050.5 | 3116.5 | 3007 | 0 |
| 1745332860 | 3003 | 11.5 | 0.38 | 3002 | 3057.5 | 2963 | 12 |
| 1744903620 | 2991.5 | 40 | 1.36 | 2980 | 3043.5 | 2950.5 | 0 |
| 1744817280 | 2951.5 | -17.5 | -0.59 | 2949 | 3005.5 | 2914.5 | 3 |
| 1744708860 | 2969 | 7 | 0.24 | 2966 | 3017 | 2926 | 0 |
| 1744644420 | 2962 | 47 | 1.61 | 2958.5 | 3014.5 | 2908 | 2 |
| 1744385340 | 2915 | -21.99 | -0.75 | 2926 | 2965.5 | 2847.5 | 23 |
| 1744298820 | 2936.9899 | 7.91 | 0.27 | 3005 | 3058 | 2905 | 387 |
| 1744212720 | 2929.08 | 0 | 0.00 | 2929.08 | 2929.08 | 2929.08 | 0 |
| 1744126320 | 2929.08 | 221.18 | 8.17 | 2890.5 | 2948 | 2843 | 73 |
| 1744039740 | 2707.9 | -131.1 | -4.62 | 2673.5 | 2891.5 | 2626.5 | 144 |
| 1743780720 | 2839 | 3.63 | 0.13 | 2893.5 | 2896 | 2827.0801 | 8171 |
| 1743780540 | 2835.37 | -141.13 | -4.74 | 2893.5 | 2948.5 | 2756 | 8171 |
| 1743691320 | 2976.5 | -91.5 | -2.98 | 2980 | 3028 | 2888 | 4 |
| 1743607620 | 3068 | -2.64 | -0.09 | 3066 | 3121 | 3009 | 10 |
| 1743521100 | 3070.64 | -14 | -0.45 | 3074.5 | 3129 | 3021.5 | 223 |
| 1743434880 | 3084.64 | -59.36 | -1.89 | 3080 | 3136 | 3032 | 581 |
| 1743179340 | 3144 | -65 | -2.03 | 3146 | 3201.5 | 3077 | 0 |
| 1743090060 | 3209 | -20 | -0.62 | 3207 | 3266.5 | 3144 | 2 |
| 1743003240 | 3229 | 23 | 0.72 | 3225 | 3283 | 3163.5 | 1 |
| 1742917260 | 3206 | -1 | -0.03 | 3202 | 3260 | 3158.5 | 5 |
| 1742830680 | 3207 | -23.5 | -0.73 | 3205 | 3262 | 3154.5 | 1 |
| 1742571720 | 3230.5 | 3.5 | 0.11 | 3227 | 3283.5 | 3171.5 | 0 |
| 1742485080 | 3227 | 27 | 0.84 | 3225 | 3285 | 3160.5 | 6 |
| 1742398560 | 3200 | 12.18 | 0.38 | 3210.5 | 3254 | 3144.5 | 1 |
| 1742315280 | 3187.82 | 9.32 | 0.29 | 3185 | 3237 | 3126.5 | 189 |
| 1742222280 | 3178.5 | 36.59 | 1.16 | 3177.5 | 3233.5 | 3130.5 | 2 |
| 1741969560 | 3141.91 | 12.91 | 0.41 | 3137.5 | 3184.5 | 3100.5 | 95 |
| 1741883340 | 3129 | 9 | 0.29 | 3127 | 3188 | 3075 | 0 |
| 1741793760 | 3120 | -1.18 | -0.04 | 3118.5 | 3174 | 3069 | 0 |
| 1741704540 | 3121.18 | -2 | -0.06 | 3125 | 3177.5 | 3044.5 | 164 |
| 1741624140 | 3123.18 | -37.09 | -1.17 | 3153.5 | 3210 | 3082.5 | 300 |
| 1741364940 | 3160.27 | -12.55 | -0.40 | 3160 | 3217 | 3094.5 | 181 |
| 1741278540 | 3172.82 | 14.32 | 0.45 | 3191.5 | 3247.5 | 3123.5 | 64 |
| 1741189020 | 3158.5 | -11.77 | -0.37 | 3163 | 3213 | 3104 | 1 |
| 1741083780 | 3170.27 | -51.73 | -1.61 | 3182 | 3239.5 | 3102.5 | 190 |
| 1741016520 | 3222 | 62 | 1.96 | 3221 | 3275.5 | 3164.5 | 2 |
| 1740760080 | 3160 | -70.5 | -2.18 | 3161 | 3213.5 | 3113.5 | 633 |
| 1740673980 | 3230.5 | 15 | 0.47 | 3232.5 | 3289.5 | 3170.5 | 0 |
| 1740584040 | 3215.5 | -7.5 | -0.23 | 3218.5 | 3272 | 3163 | 9 |
| 1740498240 | 3223 | 38 | 1.19 | 3221 | 3281 | 3153.5 | 0 |
| 1740414420 | 3185 | -27.5 | -0.86 | 3192.5 | 3250.5 | 3135.5 | 227 |
| 1740152280 | 3212.5 | -22 | -0.68 | 3216.5 | 3266 | 3156.5 | 0 |
| 1740068940 | 3234.5 | 7.32 | 0.23 | 3237.5 | 3294 | 3169.5 | 1 |
| 1739982540 | 3227.18 | -11.32 | -0.35 | 3242 | 3291.5 | 40.78 | 277 |
| 1739895960 | 3238.5 | 1 | 0.03 | 3241 | 3302.5 | 3186 | 0 |
| 1739806500 | 3237.5 | 24 | 0.75 | 3237.5 | 3295.5 | 3185 | 3 |
| 1739547420 | 3213.5 | 8.5 | 0.27 | 3211.5 | 3269 | 3155 | 0 |
| 1739460900 | 3205 | 12.5 | 0.39 | 3202 | 3253 | 3155 | 625 |
| 1739378040 | 3192.5 | -44.5 | -1.37 | 3180 | 3249.5 | 3130 | 0 |
| 1739291220 | 3237 | 4.5 | 0.14 | 3243 | 3302 | 3185 | 253 |
| 1739202480 | 3232.5 | -10.5 | -0.32 | 3231.5 | 3291.5 | 3177.5 | 3 |
| 1738937700 | 3243 | 10.5 | 0.32 | 3250.5 | 3304 | 3179.5 | 0 |
| 1738855980 | 3232.5 | 31.5 | 0.98 | 3232.5 | 3288.5 | 3191.5 | 8 |
| 1738772880 | 3201 | 25.5 | 0.80 | 3193.5 | 3253.5 | 3150 | 9 |
| 1738686480 | 3175.5 | -18 | -0.56 | 3175.5 | 3232 | 3130 | 1 |
| 1738596900 | 3193.5 | -51.5 | -1.59 | 3189 | 3245.5 | 3140 | 3 |
| 1738337520 | 3245 | 16 | 0.50 | 3246 | 3303 | 3187 | 0 |
| 1738254840 | 3229 | -17 | -0.52 | 3226 | 3284.5 | 3175 | 0 |
| 1738165140 | 3246 | 30.5 | 0.95 | 3244 | 3308 | 3185 | 0 |
| 1738078980 | 3215.5 | -6.5 | -0.20 | 3214.5 | 3274 | 3164 | 1 |
| 1737975300 | 3222 | -11.5 | -0.36 | 3202 | 3259.5 | 3143 | 156 |
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
