Premium
Hsbc Msci Em Sc (HESC)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 20.1575 | 0.18 | 0.88 | 20.1575 | 20.1575 | 20.1575 | 0 |
| 1737048600 | 19.9815 | 0.05 | 0.27 | 19.988 | 20.271 | 19.938 | 3361 |
| 1736962200 | 19.9285 | 0.25 | 1.27 | 19.712 | 20.137 | 19.697 | 2741 |
| 1736875800 | 19.679 | 0.22 | 1.16 | 19.679 | 19.679 | 19.679 | 0 |
| 1736789400 | 19.454 | -0.3 | -1.52 | 19.378 | 19.555 | 19.363 | 718 |
| 1736530200 | 19.755 | -0.44 | -2.15 | 19.76 | 19.854 | 19.755 | 1354 |
| 1736443800 | 20.19 | -0.08 | -0.41 | 20.19 | 20.19 | 20.19 | 0 |
| 1736357400 | 20.2725 | -0.25 | -1.22 | 20.2725 | 20.2725 | 20.2725 | 0 |
| 1736271000 | 20.5225 | -0.05 | -0.26 | 20.45 | 20.6475 | 20.45 | 267 |
| 1736184600 | 20.575 | 0.22 | 1.11 | 20.53 | 20.7175 | 20.475 | 9989 |
| 1735925400 | 20.35 | 0.02 | 0.11 | 20.35 | 20.35 | 20.35 | 0 |
| 1735839000 | 20.3275 | 0.05 | 0.26 | 20.37 | 20.3725 | 20.2925 | 982 |
| 1735666200 | 20.275 | 0 | 0.00 | 20.275 | 20.275 | 20.275 | 0 |
| 1735579800 | 20.275 | -0.05 | -0.25 | 20.275 | 20.275 | 20.275 | 0 |
| 1735320600 | 20.325 | -0.02 | -0.11 | 20.175 | 20.3275 | 20.175 | 4398 |
| 1735061400 | 20.3475 | 0 | 0.00 | 20.3475 | 20.3475 | 20.3475 | 0 |
| 1734975000 | 20.3475 | 0 | 0.02 | 20.41 | 20.41 | 20.325 | 7280 |
| 1734715800 | 20.3425 | -0.03 | -0.16 | 20.3425 | 20.3425 | 20.3425 | 0 |
| 1734629400 | 20.375 | -0.28 | -1.33 | 20.375 | 20.375 | 20.375 | 0 |
| 1734543000 | 20.65 | -0.24 | -1.13 | 20.65 | 20.65 | 20.65 | 0 |
| 1734456600 | 20.885 | 0.1 | 0.46 | 20.62 | 20.91 | 20.62 | 1438 |
| 1734370200 | 20.79 | -0.14 | -0.66 | 20.865 | 20.885 | 20.76 | 2000 |
| 1734111000 | 20.9275 | -0.03 | -0.14 | 20.89 | 20.93 | 20.8825 | 1292 |
| 1734024600 | 20.9575 | -0.17 | -0.78 | 21.04 | 21.145 | 20.91 | 16460 |
| 1733938200 | 21.1225 | 0.26 | 1.27 | 21.11 | 21.1375 | 21.02 | 2479 |
| 1733851800 | 20.8575 | -0.16 | -0.77 | 20.935 | 20.935 | 20.8525 | 952 |
| 1733765400 | 21.02 | 0.13 | 0.63 | 21.07 | 21.07 | 20.985 | 3100 |
| 1733506200 | 20.8875 | -0.11 | -0.54 | 20.8875 | 20.8875 | 20.8875 | 0 |
| 1733419800 | 21 | 0.06 | 0.27 | 21 | 21 | 21 | 90 |
| 1733333400 | 20.9425 | 0.15 | 0.71 | 20.9425 | 20.9425 | 20.9425 | 0 |
| 1733247000 | 20.795 | 0.09 | 0.42 | 20.865 | 20.865 | 20.59 | 2000 |
| 1733160600 | 20.7075 | -0.09 | -0.44 | 20.7075 | 20.7075 | 20.7075 | 0 |
| 1732901400 | 20.8 | 0.22 | 1.07 | 20.8 | 20.8 | 20.8 | 0 |
| 1732815000 | 20.58 | -0.04 | -0.21 | 20.65 | 20.6525 | 20.5375 | 3166 |
| 1732728600 | 20.6225 | -0.09 | -0.42 | 20.745 | 20.7725 | 20.6175 | 5620 |
| 1732642200 | 20.71 | -0.03 | -0.14 | 20.71 | 20.71 | 20.71 | 0 |
| 1732555800 | 20.74 | 0.16 | 0.80 | 20.74 | 20.74 | 20.74 | 0 |
| 1732296600 | 20.575 | 0 | 0.00 | 20.575 | 20.575 | 20.575 | 0 |
| 1732210200 | 20.575 | 0.14 | 0.70 | 20.575 | 20.575 | 20.575 | 0 |
| 1732123800 | 20.4325 | -0.12 | -0.57 | 20.59 | 20.5925 | 20.4325 | 2217 |
| 1732037400 | 20.55 | 0.17 | 0.85 | 20.5 | 20.5525 | 20.4125 | 977 |
| 1731951000 | 20.3775 | 0.02 | 0.10 | 20.335 | 20.39 | 20.22 | 1775 |
| 1731691800 | 20.3575 | -0.03 | -0.15 | 20.39 | 20.39 | 20.3325 | 430 |
| 1731605400 | 20.3875 | 0 | 0.01 | 20.3875 | 20.3875 | 20.3875 | 0 |
| 1731519000 | 20.385 | -0.14 | -0.68 | 20.385 | 20.385 | 20.385 | 0 |
| 1731432600 | 20.525 | -0.36 | -1.70 | 20.525 | 20.525 | 20.525 | 0 |
| 1731346200 | 20.88 | -0.19 | -0.89 | 20.775 | 21.0425 | 20.775 | 608 |
| 1731087000 | 21.0675 | -0.43 | -1.99 | 21.26 | 21.26 | 21.02 | 650 |
| 1731000600 | 21.495 | 0.4 | 1.91 | 21.595 | 21.595 | 21.485 | 501 |
| 1730914200 | 21.0925 | -0.17 | -0.80 | 21.0925 | 21.0925 | 21.0925 | 0 |
| 1730827800 | 21.2625 | 0.06 | 0.28 | 21.2625 | 21.2625 | 21.2625 | 0 |
| 1730741400 | 21.2025 | 0.07 | 0.31 | 21.19 | 21.225 | 21.11 | 1700 |
| 1730482200 | 21.1375 | 0.09 | 0.42 | 21.1375 | 21.1375 | 21.1375 | 0 |
| 1730395800 | 21.05 | -0.02 | -0.11 | 21 | 21.165 | 20.9575 | 522 |
| 1730309400 | 21.0725 | -0.03 | -0.13 | 21.125 | 21.125 | 21.04 | 3984 |
| 1730223000 | 21.1 | -0.09 | -0.40 | 21.1 | 21.1 | 21.1 | 0 |
| 1730136600 | 21.185 | 0.07 | 0.36 | 21.185 | 21.185 | 21.185 | 0 |
| 1729873800 | 21.11 | 0.05 | 0.24 | 21.11 | 21.11 | 21.11 | 0 |
| 1729787400 | 21.06 | -0.04 | -0.18 | 21.06 | 21.06 | 21.06 | 0 |
| 1729701000 | 21.0975 | -0.14 | -0.66 | 21.0975 | 21.0975 | 21.0975 | 0 |
| 1729614600 | 21.2375 | -0 | -0.01 | 21.2375 | 21.2375 | 21.2375 | 276 |
| 1729528200 | 21.24 | -0.24 | -1.09 | 21.24 | 21.24 | 21.24 | 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
