Premium
HSBC MSCI PACIFIC ex JAPAN ETF (MXJ)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 13.47 | 0.02 | 0.13 | 13.508 | 13.508 | 13.446 | 15655 |
| 1737135000 | 13.452 | 0.03 | 0.19 | 13.444 | 13.452 | 13.402 | 16811 |
| 1737048600 | 13.426 | 0 | 0.01 | 13.46 | 13.46 | 13.41 | 13538 |
| 1736962200 | 13.424 | 0.16 | 1.19 | 13.244 | 13.424 | 13.244 | 2476 |
| 1736875800 | 13.266 | 0.02 | 0.15 | 13.3 | 13.3 | 13.236 | 9762 |
| 1736789400 | 13.246 | 0 | 0.02 | 13.216 | 13.246 | 13.194 | 3311 |
| 1736530200 | 13.244 | -0.22 | -1.63 | 13.342 | 13.356 | 13.244 | 6931 |
| 1736443800 | 13.464 | 0.01 | 0.04 | 13.402 | 13.464 | 13.402 | 6201 |
| 1736357400 | 13.458 | 0.05 | 0.40 | 13.47 | 13.512 | 13.458 | 8333 |
| 1736271000 | 13.404 | -0.02 | -0.15 | 13.362 | 13.43 | 13.362 | 3111 |
| 1736184600 | 13.424 | 0.05 | 0.36 | 13.392 | 13.5 | 13.384 | 18781 |
| 1735925400 | 13.376 | -0.03 | -0.21 | 13.4 | 13.418 | 13.368 | 5462 |
| 1735839000 | 13.404 | 0.18 | 1.39 | 13.258 | 13.404 | 13.258 | 12905 |
| 1735666200 | 13.22 | -0.01 | -0.06 | 13.234 | 13.234 | 13.22 | 14 |
| 1735579800 | 13.228 | 0 | 0.02 | 13.252 | 13.292 | 13.228 | 8823 |
| 1735320600 | 13.226 | -0.14 | -1.03 | 13.3 | 13.35 | 13.226 | 10335 |
| 1735061400 | 13.364 | 0.13 | 1.01 | 13.33 | 13.364 | 13.33 | 5300 |
| 1734975000 | 13.23 | 0.07 | 0.56 | 13.222 | 13.236 | 13.2 | 6605 |
| 1734715800 | 13.156 | -0.03 | -0.26 | 13.082 | 13.16 | 12.97 | 25249 |
| 1734629400 | 13.19 | -0.21 | -1.60 | 13.19 | 13.192 | 13.156 | 13847 |
| 1734543000 | 13.404 | -0.04 | -0.33 | 13.432 | 13.432 | 13.4 | 21562 |
| 1734456600 | 13.448 | 0.03 | 0.22 | 13.434 | 13.448 | 13.43 | 9918 |
| 1734370200 | 13.418 | -0.04 | -0.28 | 13.448 | 13.454 | 13.418 | 16973 |
| 1734111000 | 13.456 | -0.1 | -0.72 | 13.566 | 13.566 | 13.456 | 17885 |
| 1734024600 | 13.554 | -0.05 | -0.40 | 13.612 | 13.62 | 13.54 | 12617 |
| 1733938200 | 13.608 | -0.07 | -0.51 | 13.57 | 13.608 | 13.546 | 5990 |
| 1733851800 | 13.678 | -0.15 | -1.11 | 13.644 | 13.688 | 13.644 | 38075 |
| 1733765400 | 13.832 | 0.26 | 1.89 | 13.724 | 13.858 | 13.71 | 39741 |
| 1733506200 | 13.576 | -0.11 | -0.82 | 13.638 | 13.638 | 13.576 | 56005 |
| 1733419800 | 13.688 | -0.05 | -0.36 | 13.732 | 13.744 | 13.688 | 7206 |
| 1733333400 | 13.738 | -0.11 | -0.81 | 13.778 | 13.778 | 13.738 | 28134 |
| 1733247000 | 13.85 | -0.01 | -0.10 | 13.878 | 13.882 | 13.838 | 27222 |
| 1733160600 | 13.864 | 0.09 | 0.65 | 13.788 | 13.864 | 13.788 | 11243 |
| 1732901400 | 13.774 | 0.04 | 0.26 | 13.724 | 13.774 | 13.7 | 11525 |
| 1732815000 | 13.738 | 0.03 | 0.19 | 13.738 | 13.738 | 13.694 | 6548 |
| 1732728600 | 13.712 | 0.05 | 0.38 | 13.73 | 13.752 | 13.702 | 3941 |
| 1732642200 | 13.66 | -0.15 | -1.11 | 13.658 | 13.73 | 13.636 | 6960 |
| 1732555800 | 13.814 | -0.04 | -0.27 | 13.844 | 13.86 | 13.788 | 4830 |
| 1732296600 | 13.852 | 0.16 | 1.15 | 13.804 | 13.852 | 13.786 | 2813 |
| 1732210200 | 13.694 | 0.04 | 0.32 | 13.65 | 13.702 | 13.63 | 20847 |
| 1732123800 | 13.65 | 0.1 | 0.72 | 13.664 | 13.668 | 13.63 | 14958 |
| 1732037400 | 13.552 | 0.07 | 0.55 | 13.644 | 13.644 | 13.538 | 5503 |
| 1731951000 | 13.478 | 0.02 | 0.15 | 13.482 | 13.49 | 13.466 | 6614 |
| 1731691800 | 13.458 | -0.05 | -0.34 | 13.446 | 13.494 | 13.446 | 146769 |
| 1731605400 | 13.504 | 0.12 | 0.90 | 13.434 | 13.54 | 13.434 | 7477 |
| 1731519000 | 13.384 | -0.04 | -0.27 | 13.41 | 13.452 | 13.384 | 2045 |
| 1731432600 | 13.42 | -0.12 | -0.89 | 13.43 | 13.504 | 13.418 | 60182 |
| 1731346200 | 13.54 | 0.11 | 0.79 | 13.506 | 13.542 | 13.506 | 12855 |
| 1731087000 | 13.434 | -0.08 | -0.56 | 13.566 | 13.566 | 13.434 | 45457 |
| 1731000600 | 13.51 | 0.31 | 2.36 | 13.44 | 13.51 | 13.436 | 18124 |
| 1730914200 | 13.198 | 0.07 | 0.56 | 13.29 | 13.298 | 13.148 | 8662 |
| 1730827800 | 13.124 | 0.01 | 0.09 | 13.12 | 13.124 | 13.096 | 7543 |
| 1730741400 | 13.112 | 0.07 | 0.57 | 13.09 | 13.112 | 13.078 | 4778 |
| 1730482200 | 13.038 | 0.13 | 0.98 | 12.982 | 13.038 | 12.982 | 4976 |
| 1730395800 | 12.912 | -0.19 | -1.47 | 13.022 | 13.022 | 12.912 | 12305 |
| 1730309400 | 13.104 | -0.13 | -1.01 | 13.116 | 13.13 | 13.102 | 5293 |
| 1730223000 | 13.238 | -0 | -0.02 | 13.26 | 13.312 | 13.238 | 42781 |
| 1730136600 | 13.24 | -0.07 | -0.53 | 13.272 | 13.272 | 13.224 | 3549 |
| 1729873800 | 13.31 | -0.01 | -0.08 | 13.286 | 13.31 | 13.272 | 2993 |
| 1729787400 | 13.32 | -0.03 | -0.22 | 13.354 | 13.382 | 13.32 | 8958 |
| 1729701000 | 13.35 | 0.05 | 0.41 | 13.336 | 13.36 | 13.32 | 7638 |
| 1729614600 | 13.296 | -0.14 | -1.04 | 13.31 | 13.312 | 13.236 | 6941 |
| 1729528200 | 13.436 | -0.02 | -0.18 | 13.45 | 13.45 | 13.436 | 5030 |
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
