Premium
HSBC MSCI WORLD (HMWO.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738078980 | 3078.5 | 16.85 | 0.55 | 3079 | 3211 | 2952.25 | 45 |
| 1737975300 | 3061.65 | -57.73 | -1.85 | 3088 | 3212.875 | 38.10225 | 3397 |
| 1737735960 | 3119.375 | -8 | -0.26 | 3131.5 | 3274.75 | 38.801 | 2911 |
| 1737649680 | 3127.375 | 15.38 | 0.49 | 3165 | 3280.125 | 38.55825 | 14634 |
| 1737563340 | 3112 | 0 | 0.00 | 3112 | 3112 | 3112 | 0 |
| 1737476940 | 3112 | 3.9 | 0.13 | 3104 | 3237.625 | 38.11325 | 8107 |
| 1737390480 | 3108.1 | -1.7 | -0.05 | 3117.5 | 3245.625 | 38.0275 | 6794 |
| 1737131340 | 3109.8 | 26.05 | 0.84 | 3096 | 3226.5 | 37.7836 | 10236 |
| 1737044940 | 3083.75 | 56.75 | 1.87 | 3091 | 3225.5 | 2955.875 | 3161 |
| 1736955300 | 3027 | -7.5 | -0.25 | 3028 | 3156.75 | 37.169 | 3594 |
| 1736869080 | 3034.5 | 10 | 0.33 | 3034.5 | 3164.375 | 2902.375 | 1843 |
| 1736782500 | 3024.5 | 3.6 | 0.12 | 3023.5 | 3154 | 2892.5 | 880 |
| 1736524020 | 3020.9 | -23.03 | -0.76 | 3042 | 3180.25 | 37.4085 | 4142 |
| 1736439600 | 3043.925 | 15 | 0.50 | 3043 | 3171.375 | 37.4525 | 24968 |
| 1736353620 | 3028.925 | 16.93 | 0.56 | 3013.5 | 3139 | 37.588 | 12587 |
| 1736264400 | 3012 | -20.58 | -0.68 | 3031.5 | 3150 | 37.8875 | 522 |
| 1736180880 | 3032.575 | 30.07 | 1.00 | 3059.5 | 3154 | 37.5393 | 8473 |
| 1735918500 | 3002.5 | 12.5 | 0.42 | 3009.5 | 3137.75 | 37.216 | 1080 |
| 1735832160 | 2990 | 26.55 | 0.90 | 3003 | 3132.25 | 2874.75 | 93 |
| 1735662660 | 2963.45 | 0 | 0.00 | 2963.45 | 2963.45 | 2963.45 | 0 |
| 1735576260 | 2963.45 | -61.55 | -2.03 | 3002 | 3129.125 | 37.62925 | 1803 |
| 1735313700 | 3025 | 47.93 | 1.61 | 3023 | 3152.5 | 2873.75 | 50 |
| 1735057680 | 2977.075 | 0 | 0.00 | 2977.075 | 2977.075 | 2977.075 | 0 |
| 1734971280 | 2977.075 | 37.32 | 1.27 | 2995 | 3117.875 | 37.50875 | 6457 |
| 1734712200 | 2939.75 | -178.25 | -5.72 | 2966.5 | 3090.375 | 36.6495 | 1137 |
| 1734622440 | 3118 | 99.5 | 3.30 | 2970 | 3250.875 | 2835.375 | 24 |
| 1734536340 | 3018.5 | 3 | 0.10 | 3021.5 | 3152.625 | 2883.5 | 43 |
| 1734449880 | 3015.5 | -18.6 | -0.61 | 3016.5 | 3145.25 | 38.309 | 734 |
| 1734366420 | 3034.1 | -6.9 | -0.23 | 3104 | 3169 | 38.3068 | 8395 |
| 1734104460 | 3041 | 12.75 | 0.42 | 3040.5 | 3170.75 | 2906.5 | 18 |
| 1734020880 | 3028.25 | 20.75 | 0.69 | 3021.5 | 3171.25 | 38.505 | 998 |
| 1733931060 | 3007.5 | -9.33 | -0.31 | 3007.5 | 3150 | 2883.75 | 33 |
| 1733848080 | 3016.825 | -1.03 | -0.03 | 3024.5 | 3149.125 | 2888.625 | 987 |
| 1733761860 | 3017.85 | -6.65 | -0.22 | 3035.5 | 3167.25 | 38.694 | 21210 |
| 1733495700 | 3024.5 | -9.48 | -0.31 | 3024 | 3164.75 | 38.609 | 3855 |
| 1733416140 | 3033.975 | 1.97 | 0.07 | 3044.5 | 3166.875 | 38.6432 | 9111 |
| 1733326500 | 3032 | 1.5 | 0.05 | 3033 | 3175.125 | 38.4845 | 2722 |
| 1733239800 | 3030.5 | -0.23 | -0.01 | 3029 | 3159.625 | 2901.25 | 3032 |
| 1733156940 | 3030.728 | 22.76 | 0.76 | 3008.5 | 3137 | 2890.75 | 1721 |
| 1732897620 | 3007.9699 | 0.47 | 0.02 | 2994 | 3122 | 2875.25 | 2528 |
| 1732808160 | 3007.5 | -12 | -0.40 | 3007 | 3136.5 | 2877.625 | 1434 |
| 1732721820 | 3019.5 | 0.5 | 0.02 | 3021.5 | 3149.75 | 2878.625 | 25 |
| 1732638480 | 3019 | -2.5 | -0.08 | 3016.5 | 3144.25 | 37.9306 | 596 |
| 1732548840 | 3021.5 | 23 | 0.77 | 3020.5 | 3149.25 | 2893.25 | 3863 |
| 1732289460 | 2998.5 | 41 | 1.39 | 2994 | 3122.625 | 2877.625 | 30 |
| 1732203480 | 2957.5 | 10 | 0.34 | 2956.5 | 3082.125 | 2839.375 | 24 |
| 1732120140 | 2947.5 | 6.5 | 0.22 | 2979.5 | 3095 | 2825.125 | 1255 |
| 1732033620 | 2941 | -6.5 | -0.22 | 2956 | 3080.5 | 37.2264 | 2729 |
| 1731947580 | 2947.5 | -3.22 | -0.11 | 2949 | 3075.25 | 2827.375 | 2097 |
| 1731688080 | 2950.723 | -25.78 | -0.87 | 2957 | 3085.75 | 37.4391 | 2704 |
| 1731598260 | 2976.5 | 18 | 0.61 | 2976.5 | 3117.375 | 37.7677 | 1858 |
| 1731511920 | 2958.5 | -5.5 | -0.19 | 2960.5 | 3086 | 37.6334 | 3750 |
| 1731428820 | 2964 | 2.25 | 0.08 | 2932 | 3091.125 | 37.9425 | 15232 |
| 1731342540 | 2961.75 | 28.28 | 0.96 | 2953.5 | 3079.125 | 38.1306 | 3423 |
| 1731083160 | 2933.475 | 18.97 | 0.65 | 2932 | 3059 | 37.9237 | 5115 |
| 1730993820 | 2914.5 | 78.25 | 2.76 | 2913.5 | 3058.75 | 2791.375 | 540 |
| 1730910480 | 2836.25 | 0 | 0.00 | 2836.25 | 2836.25 | 2836.25 | 0 |
| 1730824080 | 2836.25 | 5.74 | 0.20 | 2829.5 | 2948.625 | 36.6977 | 1783 |
| 1730737740 | 2830.515 | -9.49 | -0.33 | 2844.5 | 2955 | 36.80773 | 4064 |
| 1730475300 | 2840 | 4 | 0.14 | 2837 | 2959.25 | 2721.75 | 651 |
| 1730388900 | 2836 | -32.99 | -1.15 | 2841.5 | 2961.5 | 36.8744 | 13092 |
| 1730305440 | 2868.985 | -6.52 | -0.23 | 2868 | 2994.375 | 2745.625 | 3084 |
| 1730193840 | 2875.5 | 3.52 | 0.12 | 2877.5 | 2999.625 | 2748.375 | 2860 |
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
