Premium
HSBC FTSE 100 ETF (HUKX.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 |
|---|---|---|---|---|---|---|---|
| 1741793760 | 8444.5 | 18.53 | 0.22 | 8450.5 | 8783 | 8029 | 1873 |
| 1741704540 | 8425.97 | -128.99 | -1.51 | 8546.5 | 8864.5 | 8124 | 6161 |
| 1741624140 | 8554.9599 | -10.04 | -0.12 | 8362.5 | 8954 | 8063 | 941 |
| 1741364940 | 8565 | -36.97 | -0.43 | 8579.5 | 8903.5 | 8154 | 3434 |
| 1741278540 | 8601.97 | -88.03 | -1.01 | 8722.5 | 8983 | 8298 | 30191 |
| 1741189020 | 8690 | 18.97 | 0.22 | 8751.5 | 9027.5 | 8293.5 | 23309 |
| 1741083780 | 8671.03 | -131.97 | -1.50 | 8748.5 | 9047.5 | 8297 | 42016 |
| 1741016520 | 8803 | 97.04 | 1.11 | 8739.5 | 9085.5 | 8319 | 46183 |
| 1740760080 | 8705.9599 | 92.99 | 1.08 | 8602.5 | 8935 | 8177 | 23608 |
| 1740673980 | 8612.97 | -1.03 | -0.01 | 8627.5 | 8956 | 8192.5 | 13400 |
| 1740584040 | 8614 | 75.5 | 0.88 | 8610.5 | 8929 | 8179 | 11677 |
| 1740498240 | 8538.5 | 30.54 | 0.36 | 8520.5 | 8841 | 8098 | 20061 |
| 1740414420 | 8507.9599 | -36.54 | -0.43 | 8522.5 | 8573.98 | 8226.5 | 6428 |
| 1740152280 | 8544.5 | -17.5 | -0.20 | 8606.5 | 8859.5 | 8150.5 | 458 |
| 1740068940 | 8562 | 0 | 0.00 | 8585.5 | 8910.5 | 8160.5 | 17800 |
| 1739982540 | 8562 | -79 | -0.91 | 8636.5 | 8960 | 8210 | 12007 |
| 1739895960 | 8641 | 40 | 0.47 | 8641.5 | 8974.5 | 8220.5 | 19308 |
| 1739806500 | 8601 | -20 | -0.23 | 8592.5 | 8922.5 | 8170.5 | 36262 |
| 1739547420 | 8621 | -33.5 | -0.39 | 8632.5 | 8946 | 8193 | 34219 |
| 1739460900 | 8654.5 | 4.5 | 0.05 | 8669.5 | 8994 | 8242 | 42652 |
| 1739378040 | 8650 | 9 | 0.10 | 8641.5 | 8971.5 | 8219.5 | 37445 |
| 1739291220 | 8641 | 66.5 | 0.78 | 8633.5 | 8965.5 | 8211.5 | 2319 |
| 1739202480 | 8574.5 | 9.54 | 0.11 | 8575.5 | 8915 | 8150.5 | 51324 |
| 1738937700 | 8564.9599 | 9.96 | 0.12 | 8559.5 | 8895.5 | 8138 | 1135 |
| 1738855980 | 8555 | -18.97 | -0.22 | 8480.5 | 8933 | 8231 | 82475 |
| 1738772880 | 8573.97 | 21.97 | 0.26 | 8529.5 | 8859.5 | 8116.5 | 60037 |
| 1738686480 | 8552 | 7 | 0.08 | 8534.5 | 8865 | 8118.5 | 24953 |
| 1738596900 | 8545 | -104 | -1.20 | 8548.5 | 8877 | 8127.5 | 8249 |
| 1738337520 | 8649 | 105.5 | 1.23 | 8642.5 | 8975.5 | 8224.5 | 8169 |
| 1738254840 | 8543.5 | 1.54 | 0.02 | 8533.5 | 8887 | 8117.5 | 15968 |
| 1738165140 | 8541.9599 | 39.96 | 0.47 | 8514.5 | 8834.5 | 8093.5 | 20550 |
| 1738078980 | 8502 | 11.96 | 0.14 | 8491.5 | 8813.5 | 8070.5 | 17576 |
| 1737975300 | 8490.04 | 4 | 0.05 | 8444.5 | 8777 | 8037.5 | 18941 |
| 1737735960 | 8486.04 | -62.89 | -0.74 | 8559.5 | 8892.5 | 8144.5 | 18409 |
| 1737649680 | 8548.93 | 17.93 | 0.21 | 8507.5 | 8843.5 | 8093.5 | 14143 |
| 1737563340 | 8531 | 0 | 0.00 | 8531 | 8531 | 8531 | 0 |
| 1737476940 | 8531 | -2 | -0.02 | 8510.5 | 8831 | 8091 | 45085 |
| 1737390480 | 8533 | 19 | 0.22 | 8482.5 | 8807 | 8064.5 | 18936 |
| 1737131340 | 8514 | 161.03 | 1.93 | 8452.5 | 8776.5 | 8036 | 58543 |
| 1737044940 | 8352.97 | 118.97 | 1.44 | 8262.5 | 8651.5 | 7885.5 | 20318 |
| 1736955300 | 8234 | 25 | 0.30 | 8193.5 | 8532 | 7799.5 | 4264 |
| 1736869080 | 8209 | 1.5 | 0.02 | 8209.5 | 8517 | 7803 | 1680 |
| 1736782500 | 8207.5 | -84.5 | -1.02 | 8215.5 | 8527 | 7810.5 | 1549 |
| 1736524020 | 8292 | -3 | -0.04 | 8285.5 | 8603.5 | 7882.5 | 15331 |
| 1736439600 | 8295 | 77 | 0.94 | 8252.5 | 8545.5 | 7836.5 | 11352 |
| 1736353620 | 8218 | 26 | 0.32 | 8216.5 | 8532 | 7811.5 | 11568 |
| 1736264400 | 8192 | -9 | -0.11 | 8191.5 | 8502.5 | 7787.5 | 290 |
| 1736180880 | 8201 | -21 | -0.26 | 8170.5 | 8500 | 7774 | 4117 |
| 1735918500 | 8222 | 76.5 | 0.94 | 8204.5 | 8520.5 | 7799 | 1562 |
| 1735832160 | 8145.5 | 85.5 | 1.06 | 8135.5 | 8471.5 | 7709.5 | 1177 |
| 1735662660 | 8060 | 0 | 0.00 | 8060 | 8060 | 8060 | 0 |
| 1735576260 | 8060 | -33.5 | -0.41 | 8080.5 | 8407 | 7691.5 | 1459 |
| 1735313700 | 8093.5 | 80.5 | 1.00 | 8145.5 | 8412 | 7705.5 | 8102 |
| 1735057680 | 8013 | 0 | 0.00 | 8013 | 8013 | 8013 | 0 |
| 1734971280 | 8013 | 22.12 | 0.28 | 8049.5 | 8070.5 | 7729 | 4424 |
| 1734712200 | 7990.88 | -75.12 | -0.93 | 7978.5 | 8060 | 7743 | 5328 |
| 1734622440 | 8066 | -104 | -1.27 | 8146.5 | 8395 | 7708.5 | 11818 |
| 1734536340 | 8170 | 8 | 0.10 | 8178.5 | 8481 | 7770 | 1066 |
| 1734449880 | 8162 | -77.04 | -0.94 | 8186.5 | 8481 | 7774 | 6444 |
| 1734366420 | 8239.04 | -33.96 | -0.41 | 8225.5 | 8564 | 7828.5 | 5917 |
| 1734104460 | 8273 | 2 | 0.02 | 8271.5 | 8582.5 | 7862 | 1825 |
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
