Premium
HSBC SP 500 ETF (HSPX.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736955300 | 4905 | 25 | 0.51 | 4845 | 5061.7 | 59.3581 | 16774 |
| 1736869080 | 4880 | 55 | 1.14 | 4875 | 5086.05 | 4636.8 | 9418 |
| 1736782500 | 4825 | -45 | -0.92 | 4835 | 5061.4 | 4605.75 | 5468 |
| 1736524020 | 4870 | 6.1 | 0.13 | 4865 | 5089.05 | 4623.25 | 8207 |
| 1736439600 | 4863.9 | 16.82 | 0.35 | 4885 | 5094.8 | 4640.2 | 8038 |
| 1736353620 | 4847.075 | 32.07 | 0.67 | 4815 | 5031 | 59.9575 | 8725 |
| 1736264400 | 4815 | -39.5 | -0.81 | 4815 | 5040.4 | 60.4584 | 5019 |
| 1736180880 | 4854.5 | 29.5 | 0.61 | 4885 | 5066.15 | 4625.5 | 27823 |
| 1735918500 | 4825 | 0 | 0.00 | 4805 | 5029.35 | 4592.1 | 4352 |
| 1735832160 | 4825 | 33.95 | 0.71 | 4785 | 5007.55 | 4580.65 | 3109 |
| 1735662660 | 4791.054 | 0 | 0.00 | 4791.054 | 4791.054 | 4791.054 | 0 |
| 1735576260 | 4791.054 | -3.95 | -0.08 | 4805 | 5017.55 | 4560.55 | 4535 |
| 1735313700 | 4795 | 7.69 | 0.16 | 4865 | 5094.05 | 4599.15 | 36 |
| 1735057680 | 4787.31 | 0 | 0.00 | 4787.31 | 4787.31 | 4787.31 | 0 |
| 1734971280 | 4787.31 | 76.21 | 1.62 | 4825 | 5028.25 | 4576.9 | 3354 |
| 1734712200 | 4711.1 | -13.9 | -0.29 | 4755 | 4962.95 | 59.1936 | 2608 |
| 1734622440 | 4725 | -110 | -2.28 | 4785 | 4841.4 | 4525.4 | 6363 |
| 1734536340 | 4835 | 10 | 0.21 | 4855 | 5058.3 | 61.1729 | 36235 |
| 1734449880 | 4825 | -26.24 | -0.54 | 4835 | 4915.15 | 61.3045 | 9278 |
| 1734366420 | 4851.24 | -8.76 | -0.18 | 4835 | 4926.85 | 4620.8 | 12174 |
| 1734104460 | 4860 | 27.05 | 0.56 | 4865 | 5086.5 | 4626.5 | 1879 |
| 1734020880 | 4832.955 | 7.95 | 0.16 | 4815 | 5041.2 | 4609.1 | 2147 |
| 1733931060 | 4825 | 19.72 | 0.41 | 4805 | 4886.45 | 4592 | 11543 |
| 1733848080 | 4805.28 | -22.09 | -0.46 | 4805 | 5029.7 | 61.21725 | 16642 |
| 1733761860 | 4827.37 | -7.63 | -0.16 | 4835 | 5057.7 | 61.5677 | 8927 |
| 1733495700 | 4835 | -0.08 | -0.00 | 4835 | 4909.65 | 61.4681 | 2146 |
| 1733416140 | 4835.075 | 0.07 | 0.00 | 4835 | 5059 | 4607.3 | 6129 |
| 1733326500 | 4835 | 0 | 0.00 | 4835 | 5058.3 | 61.3781 | 5764 |
| 1733239800 | 4835 | -1.48 | -0.03 | 4845 | 5057.7 | 61.2015 | 12278 |
| 1733156940 | 4836.475 | 39.88 | 0.83 | 4815 | 5029.45 | 60.94188 | 10026 |
| 1732897620 | 4796.6 | -8.4 | -0.17 | 4775 | 5002.05 | 4570.25 | 24834 |
| 1732808160 | 4805 | -10 | -0.21 | 4805 | 5037.25 | 4577.55 | 232 |
| 1732721820 | 4815 | -10.81 | -0.22 | 4855 | 4928.1 | 4576.05 | 1041 |
| 1732638480 | 4825.81 | 0.81 | 0.02 | 4825 | 5047.9 | 4609.5 | 6962 |
| 1732548840 | 4825 | 35 | 0.73 | 4825 | 5042.7 | 4601 | 10475 |
| 1732289460 | 4790 | 35 | 0.74 | 4785 | 5010.75 | 59.9386 | 8277 |
| 1732203480 | 4755 | 54.88 | 1.17 | 4725 | 4937.6 | 4540.15 | 5469 |
| 1732120140 | 4700.12 | 6.05 | 0.13 | 4715 | 4944 | 59.91013 | 10781 |
| 1732033620 | 4694.07 | -1.99 | -0.04 | 4705 | 4927.1 | 59.36975 | 7474 |
| 1731947580 | 4696.055 | -24.88 | -0.53 | 4705 | 4926.35 | 59.39338 | 28726 |
| 1731688080 | 4720.935 | -49.07 | -1.03 | 4725 | 4944.35 | 59.80725 | 7600 |
| 1731598260 | 4770 | 15 | 0.32 | 4735 | 4993.05 | 4540.6 | 23874 |
| 1731511920 | 4755 | 20.35 | 0.43 | 4735 | 4962 | 4540.15 | 2527 |
| 1731428820 | 4734.65 | 10.37 | 0.22 | 4735 | 4953.1 | 4521.2 | 8776 |
| 1731342540 | 4724.28 | 48.18 | 1.03 | 4715 | 4928 | 4495.8 | 4497 |
| 1731083160 | 4676.1 | 41.1 | 0.89 | 4665 | 4878.85 | 60.45225 | 5386 |
| 1730993820 | 4635 | 158.78 | 3.55 | 4635 | 4851.6 | 4423.6 | 60 |
| 1730910480 | 4476.225 | 0 | 0.00 | 4476.225 | 4476.225 | 4476.225 | 0 |
| 1730824080 | 4476.225 | 13.5 | 0.30 | 4465 | 4660.6 | 57.8889 | 20822 |
| 1730737740 | 4462.725 | -16.03 | -0.36 | 4485 | 4671.2 | 57.88975 | 11075 |
| 1730475300 | 4478.7521 | -11.25 | -0.25 | 4485 | 4688.7 | 57.8483 | 4767 |
| 1730388900 | 4490 | -44.48 | -0.98 | 4485 | 4697.25 | 58.2964 | 5259 |
| 1730305440 | 4534.475 | -0.53 | -0.01 | 4535 | 4752.75 | 4326.75 | 26825 |
| 1730193840 | 4535 | -1.98 | -0.04 | 4545 | 4747.25 | 4318.15 | 35294 |
| 1730132940 | 4536.9799 | 2.77 | 0.06 | 4545 | 4757.45 | 58.9739 | 9474 |
| 1729869960 | 4534.21 | 9.9 | 0.22 | 4535 | 4743.3 | 58.934 | 9849 |
| 1729783680 | 4524.305 | -30.7 | -0.67 | 4535 | 4745.65 | 4314.25 | 13154 |
| 1729697340 | 4555 | 13.48 | 0.30 | 4555 | 4763.85 | 4333.4 | 744 |
| 1729610340 | 4541.515 | 1.36 | 0.03 | 4535 | 4747.6 | 4327.7 | 7428 |
| 1729524420 | 4540.155 | 15.15 | 0.33 | 4545 | 4753.85 | 59.18063 | 10325 |
| 1729262100 | 4525 | -33.35 | -0.73 | 4505 | 4734.05 | 4321.65 | 4 |
| 1729178580 | 4558.35 | 54.72 | 1.21 | 4555 | 4763.2 | 4346.55 | 10427 |
| 1729092540 | 4503.635 | -2.93 | -0.06 | 4525 | 4735.5 | 4313.2 | 15854 |
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
