Premium
Hsbc Msci Em Sc (HESC)
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 |
|---|---|---|---|---|---|---|---|
| 1744648200 | 19.4 | 0.48 | 2.55 | 19.4 | 19.4 | 19.4 | 0 |
| 1744389000 | 18.917 | 0.34 | 1.85 | 18.917 | 18.917 | 18.917 | 0 |
| 1744302600 | 18.574 | 0.98 | 5.59 | 18.574 | 18.574 | 18.574 | 0 |
| 1744216200 | 17.59 | -0.55 | -3.01 | 17.732 | 17.783 | 17.267 | 3928 |
| 1744129800 | 18.136 | 0.22 | 1.21 | 18.136 | 18.136 | 18.136 | 0 |
| 1744043400 | 17.92 | -0.94 | -4.96 | 17.658 | 18.682 | 17.482 | 17243 |
| 1743784200 | 18.855 | -0.99 | -4.98 | 18.916 | 19.377 | 18.642 | 3710 |
| 1743697800 | 19.844 | -0.26 | -1.30 | 19.844 | 19.844 | 19.844 | 0 |
| 1743611400 | 20.105 | 0 | 0.02 | 20.105 | 20.105 | 20.105 | 0 |
| 1743525000 | 20.1 | 0.27 | 1.35 | 19.896 | 20.1125 | 19.896 | 1627 |
| 1743438600 | 19.832 | -0.37 | -1.81 | 19.962 | 20.165 | 19.5715 | 499 |
| 1743183000 | 20.1975 | -0.4 | -1.94 | 20.1975 | 20.1975 | 20.1975 | 0 |
| 1743096600 | 20.5975 | 0.07 | 0.33 | 20.5975 | 20.5975 | 20.5975 | 0 |
| 1743010200 | 20.53 | -0.08 | -0.36 | 20.455 | 20.535 | 20.455 | 41 |
| 1742923800 | 20.605 | -0.03 | -0.16 | 20.535 | 20.62 | 20.535 | 969 |
| 1742837400 | 20.6375 | 0 | 0.02 | 20.6375 | 20.6375 | 20.6375 | 0 |
| 1742578200 | 20.6325 | -0.04 | -0.18 | 20.6325 | 20.6325 | 20.6325 | 0 |
| 1742491800 | 20.67 | -0.09 | -0.42 | 20.59 | 20.6725 | 20.59 | 1446 |
| 1742405400 | 20.7575 | -0.03 | -0.13 | 20.685 | 20.7575 | 20.685 | 1113 |
| 1742319000 | 20.785 | 0.06 | 0.30 | 20.705 | 20.83 | 20.6625 | 12821 |
| 1742232600 | 20.7225 | 0.22 | 1.06 | 20.7225 | 20.7225 | 20.7225 | 0 |
| 1741973400 | 20.505 | 0.31 | 1.51 | 20.505 | 20.505 | 20.505 | 0 |
| 1741887000 | 20.2 | -0.14 | -0.68 | 20.2 | 20.2 | 20.2 | 0 |
| 1741800600 | 20.3375 | 0.14 | 0.71 | 20.3375 | 20.3375 | 20.3375 | 0 |
| 1741714200 | 20.195 | -0.05 | -0.26 | 20.08 | 20.33 | 20.08 | 220 |
| 1741627800 | 20.2475 | -0.24 | -1.17 | 20.2475 | 20.2475 | 20.2475 | 0 |
| 1741368600 | 20.4875 | -0.14 | -0.67 | 20.4875 | 20.4875 | 20.4875 | 0 |
| 1741282200 | 20.625 | 0.06 | 0.28 | 20.665 | 20.6875 | 20.5375 | 1184 |
| 1741195800 | 20.5675 | 0.54 | 2.67 | 20.495 | 20.605 | 20.49 | 2313 |
| 1741109400 | 20.0325 | -0.31 | -1.50 | 20.0325 | 20.0325 | 20.0325 | 0 |
| 1741023000 | 20.3375 | 0.07 | 0.35 | 20.3375 | 20.3375 | 20.3375 | 0 |
| 1740763800 | 20.2675 | -0.47 | -2.28 | 20.2675 | 20.2675 | 20.2675 | 0 |
| 1740677400 | 20.74 | -0.34 | -1.59 | 20.74 | 20.74 | 20.74 | 0 |
| 1740591000 | 21.075 | 0.27 | 1.31 | 21.075 | 21.075 | 21.075 | 0 |
| 1740504600 | 20.8025 | -0.11 | -0.50 | 20.855 | 20.855 | 20.74 | 50 |
| 1740418200 | 20.9075 | -0.29 | -1.36 | 21.065 | 21.065 | 20.8775 | 934 |
| 1740159000 | 21.195 | 0.06 | 0.30 | 21.195 | 21.195 | 21.195 | 0 |
| 1740072600 | 21.1325 | 0.14 | 0.67 | 21.165 | 21.165 | 21.0625 | 80 |
| 1739986200 | 20.9925 | -0.02 | -0.08 | 20.91 | 21.015 | 20.91 | 649 |
| 1739899800 | 21.01 | 0.05 | 0.21 | 21.01 | 21.01 | 21.01 | 0 |
| 1739813400 | 20.965 | 0.11 | 0.55 | 20.965 | 20.965 | 20.965 | 0 |
| 1739554200 | 20.85 | 0.17 | 0.82 | 20.79 | 20.8575 | 20.79 | 5914 |
| 1739467800 | 20.68 | 0.24 | 1.19 | 20.695 | 20.7175 | 20.6375 | 3679 |
| 1739381400 | 20.4375 | 0.05 | 0.23 | 20.4375 | 20.4375 | 20.4375 | 0 |
| 1739295000 | 20.39 | -0.2 | -0.98 | 20.535 | 20.6175 | 20.39 | 31287 |
| 1739208600 | 20.5925 | 0.05 | 0.27 | 20.68 | 20.68 | 20.555 | 1086 |
| 1738949400 | 20.5375 | 0 | 0.00 | 20.5375 | 20.5375 | 20.5375 | 0 |
| 1738863000 | 20.5375 | 0.14 | 0.69 | 20.635 | 20.635 | 20.52 | 615 |
| 1738776600 | 20.3975 | 0.05 | 0.23 | 20.3975 | 20.3975 | 20.3975 | 0 |
| 1738690200 | 20.35 | 0.23 | 1.16 | 20.35 | 20.35 | 20.35 | 0 |
| 1738603800 | 20.1175 | -0.21 | -1.03 | 20.02 | 20.1625 | 20.02 | 1294 |
| 1738344600 | 20.3275 | -0.09 | -0.43 | 20.3275 | 20.3275 | 20.3275 | 0 |
| 1738258200 | 20.415 | 0.18 | 0.89 | 20.235 | 20.415 | 20.235 | 700 |
| 1738171800 | 20.235 | 0.2 | 0.99 | 20.345 | 20.345 | 20.235 | 1164 |
| 1738085400 | 20.037 | -0.01 | -0.06 | 20.155 | 20.155 | 20.0345 | 205 |
| 1737999000 | 20.0485 | -0.4 | -1.95 | 20 | 20.145 | 19.9875 | 443 |
| 1737739800 | 20.4475 | 0.11 | 0.55 | 20.4475 | 20.4475 | 20.4475 | 0 |
| 1737653400 | 20.335 | 0.02 | 0.09 | 20.345 | 20.355 | 20.27 | 197 |
| 1737567000 | 20.3175 | 0.05 | 0.26 | 20.325 | 20.35 | 20.3 | 2724 |
| 1737480600 | 20.265 | -0.06 | -0.28 | 20.265 | 20.265 | 20.265 | 0 |
| 1737394200 | 20.3225 | 0.17 | 0.82 | 20.425 | 20.4525 | 20.3225 | 3243 |
| 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 |
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
