Premium
MSCI LTD GREECE REBASED EUR (MXGRR)
ASI
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 | -97.69 | -1.68714649627 | 5790.25 | 5792.6 | 5662.55 | 0 | 0 | IX |
| 4 | 116.92 | 2.09697900151 | 5575.64 | 5792.6 | 5496.25 | 0 | 0 | IX |
| 12 | 238.87 | 4.37997025867 | 5453.69 | 5792.6 | 5115 | 0 | 0 | IX |
| 26 | 95.11 | 1.69916658478 | 5597.45 | 5792.6 | 5074.69 | 0 | 0 | IX |
| 52 | 418.99 | 7.94509222405 | 5273.57 | 5814.35 | 5074.69 | 0 | 0 | IX |
| 156 | 1509.45 | 36.0843965375 | 4183.11 | 5814.35 | 1099.41 | 0 | 0 | IX |
| 260 | 1509.45 | 36.0843965375 | 4183.11 | 5814.35 | 1099.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736784900 | 5692.56 | -73.7 | -1.28 | 5692.56 | 5766.26 | 5692.56 | 0 |
| 1736525700 | 5766.26 | -26.34 | -0.45 | 5766.26 | 5792.6 | 5766.26 | 0 |
| 1736439300 | 5792.6 | 18.59 | 0.32 | 5792.6 | 5792.6 | 5774.01 | 0 |
| 1736352900 | 5774.01 | -16.24 | -0.28 | 5774.01 | 5790.25 | 5774.01 | 0 |
| 1736266500 | 5790.25 | 127.7 | 2.26 | 5790.25 | 5790.25 | 5662.55 | 0 |
| 1735920900 | 5662.55 | 39.02 | 0.69 | 5662.55 | 5662.55 | 5623.53 | 0 |
| 1735834500 | 5623.53 | 61.9 | 1.11 | 5623.53 | 5623.53 | 5561.63 | 0 |
| 1735661700 | 5561.63 | 39.16 | 0.71 | 5561.63 | 5561.63 | 5522.47 | 0 |
| 1735575300 | 5522.47 | 3.02 | 0.05 | 5522.47 | 5522.47 | 5519.45 | 0 |
| 1735316100 | 5519.45 | 23.2 | 0.42 | 5519.45 | 5519.45 | 5496.25 | 0 |
| 1734970500 | 5496.25 | -57.12 | -1.03 | 5496.25 | 5553.37 | 5496.25 | 0 |
| 1734711300 | 5553.37 | -7.02 | -0.13 | 5553.37 | 5560.39 | 5553.37 | 0 |
| 1734624900 | 5560.39 | 18.94 | 0.34 | 5560.39 | 5560.39 | 5541.45 | 0 |
| 1734538500 | 5541.45 | 39.15 | 0.71 | 5541.45 | 5541.45 | 5502.3 | 0 |
| 1734452100 | 5502.3 | -73.34 | -1.32 | 5502.3 | 5575.64 | 5502.3 | 0 |
| 1734365700 | 5575.64 | -33.14 | -0.59 | 5575.64 | 5608.78 | 5575.64 | 0 |
| 1734106500 | 5608.78 | 16.56 | 0.30 | 5608.78 | 5608.78 | 5592.22 | 0 |
| 1734020100 | 5592.22 | 29.46 | 0.53 | 5592.22 | 5592.22 | 5562.76 | 0 |
| 1733933700 | 5562.76 | -17.33 | -0.31 | 5562.76 | 5580.09 | 5562.76 | 0 |
| 1733847300 | 5580.09 | -19.23 | -0.34 | 5580.09 | 5599.32 | 5580.09 | 0 |
| 1733760900 | 5599.32 | 67.87 | 1.23 | 5599.32 | 5599.32 | 5531.45 | 0 |
| 1733501700 | 5531.45 | 26.79 | 0.49 | 5531.45 | 5531.45 | 5504.66 | 0 |
| 1733415300 | 5504.66 | 116.16 | 2.16 | 5504.66 | 5504.66 | 5388.5 | 0 |
| 1733328900 | 5388.5 | 40.9 | 0.76 | 5388.5 | 5388.5 | 5347.6 | 0 |
| 1733242500 | 5347.6 | 54.36 | 1.03 | 5347.6 | 5347.6 | 5293.24 | 0 |
| 1733156100 | 5293.24 | 178.24 | 3.48 | 5293.24 | 5293.24 | 5115 | 0 |
| 1732896900 | 5115 | -49.17 | -0.95 | 5115 | 5164.17 | 5115 | 0 |
| 1732810500 | 5164.17 | -23.56 | -0.45 | 5164.17 | 5187.7299 | 5164.17 | 0 |
| 1732724100 | 5187.7299 | -58.12 | -1.11 | 5187.7299 | 5245.85 | 5187.7299 | 0 |
| 1732637700 | 5245.85 | 12.73 | 0.24 | 5245.85 | 5245.85 | 5233.12 | 0 |
| 1732551300 | 5233.12 | -10.3 | -0.20 | 5233.12 | 5243.42 | 5233.12 | 0 |
| 1732292100 | 5243.42 | -4.5 | -0.09 | 5243.42 | 5247.92 | 5243.42 | 0 |
| 1732205700 | 5247.92 | 42.59 | 0.82 | 5247.92 | 5247.92 | 5205.33 | 0 |
| 1732119300 | 5205.33 | 77.89 | 1.52 | 5205.33 | 5205.33 | 5127.4399 | 0 |
| 1732032900 | 5127.4399 | -104.66 | -2.00 | 5127.4399 | 5232.1 | 5127.4399 | 0 |
| 1731946500 | 5232.1 | -40.66 | -0.77 | 5232.1 | 5272.76 | 5232.1 | 0 |
| 1731687300 | 5272.76 | -50.67 | -0.95 | 5272.76 | 5323.43 | 5272.76 | 0 |
| 1731600900 | 5323.43 | -53.26 | -0.99 | 5323.43 | 5376.6899 | 5323.43 | 0 |
| 1731514500 | 5376.6899 | -68 | -1.25 | 5376.6899 | 5444.6899 | 5376.6899 | 0 |
| 1731428100 | 5444.6899 | 27.84 | 0.51 | 5444.6899 | 5444.6899 | 5416.85 | 0 |
| 1731341700 | 5416.85 | 56.03 | 1.05 | 5416.85 | 5416.85 | 5360.82 | 0 |
| 1731082500 | 5360.82 | 53.41 | 1.01 | 5360.82 | 5360.82 | 5307.41 | 0 |
| 1730996100 | 5307.41 | 0.91 | 0.02 | 5307.41 | 5307.41 | 5306.5 | 0 |
| 1730909700 | 5306.5 | 34.23 | 0.65 | 5306.5 | 5306.5 | 5272.27 | 0 |
| 1730823300 | 5272.27 | 60.3 | 1.16 | 5272.27 | 5272.27 | 5211.97 | 0 |
| 1730736900 | 5211.97 | -1.67 | -0.03 | 5211.97 | 5213.64 | 5211.97 | 0 |
| 1730477700 | 5213.64 | 62.45 | 1.21 | 5213.64 | 5213.64 | 5151.1899 | 0 |
| 1730391300 | 5151.1899 | -30.63 | -0.59 | 5151.1899 | 5181.82 | 5151.1899 | 0 |
| 1730304900 | 5181.82 | -67.28 | -1.28 | 5181.82 | 5249.1 | 5181.82 | 0 |
| 1730218500 | 5249.1 | 82.35 | 1.59 | 5249.1 | 5249.1 | 5166.75 | 0 |
| 1729869300 | 5166.75 | -70.91 | -1.35 | 5166.75 | 5237.66 | 5166.75 | 0 |
| 1729782900 | 5237.66 | -38.46 | -0.73 | 5237.66 | 5276.12 | 5237.66 | 0 |
| 1729696500 | 5276.12 | -55.07 | -1.03 | 5276.12 | 5331.1899 | 5276.12 | 0 |
| 1729610100 | 5331.1899 | -122.5 | -2.25 | 5331.1899 | 5453.6899 | 5331.1899 | 0 |
| 1729523700 | 5453.6899 | -29.49 | -0.54 | 5453.6899 | 5483.18 | 5453.6899 | 0 |
| 1729264500 | 5483.18 | 31.75 | 0.58 | 5483.18 | 5483.18 | 5451.43 | 0 |
| 1729178100 | 5451.43 | 36.23 | 0.67 | 5451.43 | 5451.43 | 5415.2 | 0 |
| 1729091700 | 5415.2 | 41.55 | 0.77 | 5415.2 | 5415.2 | 5373.65 | 0 |
| 1729005300 | 5373.65 | 72.83 | 1.37 | 5373.65 | 5373.65 | 5300.82 | 0 |
| 1728918900 | 5300.82 | -47.18 | -0.88 | 5300.82 | 5348 | 5300.82 | 0 |
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
