Premium
HSBC MSCI CHINA ETF (CNY)
EU
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 5.971 | -0.03 | -0.42 | 6.029 | 6.046 | 5.971 | 28547 |
| 1744821000 | 5.996 | -0.13 | -2.11 | 5.963 | 6.022 | 5.925 | 193396 |
| 1744734600 | 6.125 | 0 | 0.03 | 6.101 | 6.127 | 6.078 | 14176 |
| 1744648200 | 6.123 | 0.25 | 4.29 | 6.035 | 6.18 | 6.033 | 74849 |
| 1744389000 | 5.871 | -0.03 | -0.46 | 6.0039999 | 6.0039999 | 5.87 | 40911 |
| 1744302600 | 5.898 | 0.16 | 2.81 | 6.127 | 6.16 | 5.898 | 102119 |
| 1744216200 | 5.737 | -0.13 | -2.13 | 5.941 | 6 | 5.71 | 134025 |
| 1744129800 | 5.862 | -0.02 | -0.32 | 5.909 | 5.96 | 5.862 | 38142 |
| 1744043400 | 5.881 | -1.13 | -16.12 | 5.75 | 6.055 | 5.6609999 | 167518 |
| 1743787800 | 7.011 | 0 | 0.00 | 7.011 | 7.011 | 7.011 | 0 |
| 1743701400 | 7.011 | 0 | 0.00 | 7.011 | 7.011 | 7.011 | 0 |
| 1743615000 | 7.011 | 0 | 0.00 | 7.011 | 7.011 | 7.011 | 0 |
| 1743528600 | 7.011 | 0 | 0.00 | 7.011 | 7.011 | 7.011 | 0 |
| 1743442200 | 7.011 | 0 | 0.00 | 7.011 | 7.011 | 7.011 | 0 |
| 1743183000 | 7.011 | 0 | 0.00 | 7.011 | 7.011 | 7.011 | 0 |
| 1743096600 | 7.011 | 0 | 0.00 | 7.011 | 7.011 | 7.011 | 0 |
| 1743010200 | 7.011 | 0.02 | 0.23 | 7.02 | 7.037 | 6.983 | 37321 |
| 1742923800 | 6.995 | -0.06 | -0.81 | 6.99 | 7.03 | 6.952 | 12087 |
| 1742837400 | 7.052 | -0 | -0.06 | 7.101 | 7.11 | 7.034 | 11823 |
| 1742578200 | 7.056 | -0.07 | -1.00 | 7.041 | 7.058 | 7 | 24784 |
| 1742491800 | 7.127 | -0.2 | -2.73 | 7.19 | 7.19 | 7.127 | 42669 |
| 1742405400 | 7.327 | 0.01 | 0.16 | 7.367 | 7.415 | 7.29 | 18605 |
| 1742319000 | 7.315 | -0 | -0.01 | 7.344 | 7.361 | 7.303 | 61690 |
| 1742232600 | 7.316 | 0.14 | 1.99 | 7.188 | 7.325 | 7.164 | 23572 |
| 1741973400 | 7.173 | 0.15 | 2.19 | 7.147 | 7.21 | 7.147 | 42962 |
| 1741887000 | 7.019 | 0.05 | 0.75 | 6.945 | 7.019 | 6.921 | 66413 |
| 1741800600 | 6.967 | 0.01 | 0.09 | 6.961 | 7 | 6.898 | 35201 |
| 1741714200 | 6.961 | -0 | -0.06 | 7.009 | 7.047 | 6.948 | 66461 |
| 1741627800 | 6.965 | -0.15 | -2.07 | 7.057 | 7.057 | 6.9 | 44807 |
| 1741368600 | 7.112 | -0.06 | -0.81 | 7.179 | 7.179 | 7.1 | 96564 |
| 1741282200 | 7.17 | 0.14 | 2.01 | 7.223 | 7.272 | 7.137 | 84046 |
| 1741195800 | 7.029 | 0.13 | 1.91 | 7.017 | 7.053 | 6.975 | 40899 |
| 1741109400 | 6.897 | -0.1 | -1.37 | 6.95 | 6.951 | 6.88 | 13383 |
| 1741023000 | 6.993 | -0.05 | -0.68 | 7.032 | 7.04 | 6.973 | 31130 |
| 1740763800 | 7.041 | -0.22 | -2.96 | 7.014 | 7.056 | 6.996 | 51326 |
| 1740677400 | 7.256 | 0 | 0.03 | 7.24 | 7.261 | 7.202 | 6722 |
| 1740591000 | 7.254 | 0.21 | 2.98 | 7.247 | 7.274 | 7.231 | 40224 |
| 1740504600 | 7.044 | 0.03 | 0.43 | 7.047 | 7.078 | 7.002 | 17677 |
| 1740418200 | 7.014 | -0.32 | -4.42 | 7.2 | 7.21 | 6.988 | 37641 |
| 1740159000 | 7.338 | 0.19 | 2.63 | 7.258 | 7.362 | 7.244 | 37453 |
| 1740072600 | 7.15 | 0.09 | 1.33 | 6.986 | 7.26 | 6.962 | 81072 |
| 1739986200 | 7.056 | -0.01 | -0.16 | 7.1 | 7.118 | 7.029 | 48143 |
| 1739899800 | 7.067 | 0.01 | 0.20 | 7.109 | 7.144 | 7.014 | 92312 |
| 1739813400 | 7.053 | 0.12 | 1.72 | 7.01 | 7.053 | 7.003 | 50405 |
| 1739554200 | 6.934 | 0.15 | 2.21 | 6.995 | 7.027 | 6.912 | 60818 |
| 1739467800 | 6.784 | -0.06 | -0.86 | 6.741 | 6.784 | 6.702 | 43219 |
| 1739381400 | 6.843 | 0.1 | 1.54 | 6.783 | 6.843 | 6.78 | 43969 |
| 1739295000 | 6.739 | -0.01 | -0.16 | 6.657 | 6.749 | 6.631 | 56423 |
| 1739208600 | 6.75 | 0.14 | 2.06 | 6.734 | 6.769 | 6.713 | 32323 |
| 1738949400 | 6.614 | 0.11 | 1.72 | 6.565 | 6.664 | 6.565 | 46480 |
| 1738863000 | 6.502 | 0.04 | 0.63 | 6.499 | 6.523 | 6.471 | 8297 |
| 1738776600 | 6.461 | -0.17 | -2.50 | 6.477 | 6.485 | 6.438 | 27002 |
| 1738690200 | 6.627 | 0.12 | 1.81 | 6.571 | 6.627 | 6.55 | 48925 |
| 1738603800 | 6.509 | -0.03 | -0.50 | 6.444 | 6.517 | 6.407 | 7241 |
| 1738344600 | 6.542 | -0.03 | -0.46 | 6.606 | 6.63 | 6.542 | 27672 |
| 1738258200 | 6.572 | 0.09 | 1.34 | 6.426 | 6.572 | 6.4 | 19407 |
| 1738171800 | 6.485 | 0.19 | 2.94 | 6.481 | 6.513 | 6.449 | 32691 |
| 1738085400 | 6.3 | -0.02 | -0.36 | 6.36 | 6.389 | 6.3 | 10211 |
| 1737999000 | 6.323 | 0.09 | 1.41 | 6.274 | 6.347 | 6.264 | 39518 |
| 1737739800 | 6.235 | 0.11 | 1.71 | 6.207 | 6.235 | 6.182 | 24942 |
| 1737653400 | 6.13 | -0.01 | -0.16 | 6.122 | 6.14 | 6.119 | 2573 |
| 1737567000 | 6.14 | -0.05 | -0.81 | 6.132 | 6.182 | 6.125 | 18707 |
| 1737480600 | 6.19 | -0.14 | -2.20 | 6.269 | 6.305 | 6.172 | 17233 |
| 1737394200 | 6.329 | 0.09 | 1.48 | 6.2619999 | 6.33 | 6.24 | 26327 |
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
