Premium
HSBC MSCI Canada UCITS ETF (HCAD)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 35.43 | 0.15 | 0.41 | 35.33 | 35.525 | 35.175 | 11717 |
| 1783614600 | 35.285 | 0.58 | 1.67 | 35.01 | 35.305 | 34.935 | 4178 |
| 1783528200 | 34.705 | -0.45 | -1.27 | 35.28 | 35.295 | 34.675 | 4160 |
| 1783441800 | 35.15 | 0.11 | 0.31 | 35.05 | 35.405 | 35.02 | 2954 |
| 1783355400 | 35.04 | -0.11 | -0.31 | 35.11 | 35.215 | 34.865 | 3247 |
| 1783096200 | 35.15 | 0.28 | 0.82 | 35.15 | 35.255 | 34.965 | 4699 |
| 1783009800 | 34.865 | -0.23 | -0.64 | 34.75 | 35.115 | 34.635 | 3738 |
| 1782923400 | 35.09 | 0.28 | 0.79 | 34.69 | 35.095 | 34.555 | 12050 |
| 1782837000 | 34.815 | 0.09 | 0.26 | 34.75 | 34.87 | 34.64 | 4750 |
| 1782750600 | 34.725 | -0.29 | -0.81 | 35.03 | 35.085 | 34.69 | 24454 |
| 1782491400 | 35.01 | 0.16 | 0.46 | 34.85 | 35.06 | 34.73 | 1650 |
| 1782405000 | 34.85 | 0.16 | 0.46 | 34.72 | 34.92 | 34.675 | 4983 |
| 1782318600 | 34.69 | -0.12 | -0.34 | 34.79 | 34.845 | 34.51 | 2334 |
| 1782232200 | 34.81 | -0.14 | -0.40 | 34.55 | 34.895 | 34.395 | 11879 |
| 1782145800 | 34.95 | 0.08 | 0.22 | 34.75 | 35.055 | 34.665 | 5999 |
| 1781886600 | 34.875 | -0.11 | -0.31 | 34.77 | 35.01 | 34.77 | 36875 |
| 1781800200 | 34.985 | -0.87 | -2.41 | 35.45 | 35.475 | 34.95 | 31620 |
| 1781713800 | 35.85 | 0.16 | 0.45 | 35.86 | 35.865 | 35.625 | 6504 |
| 1781627400 | 35.69 | 0.06 | 0.17 | 35.71 | 35.795 | 35.595 | 9271 |
| 1781541000 | 35.63 | 0.09 | 0.24 | 35.75 | 35.865 | 35.57 | 1440 |
| 1781281800 | 35.545 | 0.7 | 2.01 | 35.06 | 35.57 | 35.05 | 2106 |
| 1781195400 | 34.845 | -0.04 | -0.11 | 34.93 | 35.03 | 34.72 | 4298 |
| 1781109000 | 34.885 | 0.16 | 0.45 | 34.94 | 35.015 | 34.525 | 7339 |
| 1781022600 | 34.73 | -0.41 | -1.15 | 34.95 | 35.265 | 34.715 | 94751 |
| 1780936200 | 35.135 | -0.04 | -0.10 | 34.95 | 35.315 | 34.905 | 4669 |
| 1780677000 | 35.17 | -0.54 | -1.50 | 35.53 | 35.815 | 35.165 | 2871 |
| 1780590600 | 35.705 | 0.17 | 0.48 | 35.25 | 35.72 | 35.18 | 8882 |
| 1780504200 | 35.535 | -0.15 | -0.42 | 35.78 | 35.81 | 35.43 | 2195 |
| 1780417800 | 35.685 | 0.39 | 1.09 | 35.41 | 35.7 | 35.315 | 16347 |
| 1780331400 | 35.3 | -0.07 | -0.18 | 35.52 | 35.53 | 35.09 | 2307 |
| 1780072200 | 35.365 | 0.25 | 0.71 | 35.33 | 35.41 | 35.105 | 8050 |
| 1779985800 | 35.115 | -0.11 | -0.30 | 34.95 | 35.13 | 34.81 | 16061 |
| 1779899400 | 35.22 | -0.07 | -0.20 | 35.32 | 35.565 | 35.05 | 4953 |
| 1779813000 | 35.29 | 0.06 | 0.17 | 35.51 | 35.655 | 35.275 | 8365 |
| 1779467400 | 35.23 | 0.11 | 0.33 | 35.16 | 35.41 | 35.15 | 2635 |
| 1779381000 | 35.115 | 0.12 | 0.34 | 35.03 | 35.13 | 34.805 | 3086 |
| 1779294600 | 34.995 | 0.4 | 1.16 | 34.54 | 35.14 | 34.44 | 8873 |
| 1779208200 | 34.595 | 0.1 | 0.29 | 34.79 | 34.905 | 34.525 | 10118 |
| 1779121800 | 34.495 | -0.01 | -0.03 | 34.43 | 34.755 | 34.385 | 5777 |
| 1778862600 | 34.505 | -0.47 | -1.33 | 34.75 | 34.855 | 34.35 | 16803 |
| 1778776200 | 34.97 | 0.14 | 0.40 | 34.74 | 34.985 | 34.715 | 5019 |
| 1778689800 | 34.83 | 0.13 | 0.39 | 35.13 | 35.13 | 34.805 | 1672 |
| 1778603400 | 34.695 | -0.42 | -1.18 | 34.81 | 34.92 | 34.66 | 3451 |
| 1778517000 | 35.11 | 0.15 | 0.43 | 34.93 | 35.23 | 34.88 | 3540 |
| 1778257800 | 34.96 | -0.09 | -0.26 | 34.97 | 35.03 | 34.785 | 3135 |
| 1778171400 | 35.05 | -0.02 | -0.04 | 35.14 | 35.285 | 34.84 | 6216 |
| 1778085000 | 35.065 | 0.16 | 0.47 | 35.17 | 35.385 | 34.995 | 2435 |
| 1777998600 | 34.9 | -0.36 | -1.02 | 34.99 | 35.09 | 34.755 | 8642 |
| 1777653000 | 35.26 | 0.36 | 1.05 | 35.37 | 35.44 | 35.16 | 1680 |
| 1777566600 | 34.895 | 0.55 | 1.59 | 34.31 | 34.915 | 34.245 | 4886 |
| 1777480200 | 34.35 | -0.27 | -0.77 | 34.52 | 34.655 | 34.29 | 4152 |
| 1777393800 | 34.615 | -0.29 | -0.82 | 34.76 | 34.875 | 34.52 | 2344 |
| 1777307400 | 34.9 | 0.16 | 0.45 | 34.88 | 35.03 | 34.785 | 4258 |
| 1777048200 | 34.745 | -0.16 | -0.46 | 34.77 | 34.995 | 34.63 | 6898 |
| 1776961800 | 34.905 | -0.01 | -0.03 | 34.79 | 34.95 | 34.605 | 3955 |
| 1776875400 | 34.915 | -0.13 | -0.37 | 35.02 | 35.12 | 34.86 | 23043 |
| 1776789000 | 35.045 | -0.24 | -0.68 | 35.3 | 35.435 | 35.005 | 9398 |
| 1776702600 | 35.285 | 0.13 | 0.36 | 35.07 | 35.305 | 34.96 | 2971 |
| 1776443400 | 35.16 | 0.23 | 0.66 | 34.96 | 35.34 | 34.92 | 2211 |
| 1776357000 | 34.93 | 0.02 | 0.07 | 34.99 | 35.14 | 34.875 | 1968 |
| 1776270600 | 34.905 | 0.26 | 0.75 | 34.69 | 34.985 | 34.62 | 7904 |
| 1776184200 | 34.645 | 0.42 | 1.21 | 34.48 | 34.725 | 34.47 | 8942 |
| 1776097800 | 34.23 | 0.04 | 0.13 | 34 | 34.33 | 33.94 | 7723 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
