Premium
HSBC MSCI Emerg Mrkts Small Cap Screen UCITS USD ETF (HESS)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 22.0975 | -0.1 | -0.43 | 22.215 | 22.3275 | 21.8875 | 3266 |
| 1781022600 | 22.1925 | -0.12 | -0.55 | 22.615 | 22.6875 | 22.1925 | 7218 |
| 1780936200 | 22.315 | -0.28 | -1.25 | 22.335 | 22.435 | 22 | 7131 |
| 1780677000 | 22.5975 | -0.68 | -2.92 | 22.92 | 23.0475 | 22.5675 | 1331 |
| 1780590600 | 23.2775 | -0.14 | -0.59 | 23.26 | 23.3325 | 23.1175 | 616 |
| 1780504200 | 23.415 | -0.16 | -0.69 | 23.425 | 23.5875 | 23.3425 | 4863 |
| 1780417800 | 23.5775 | 0.09 | 0.37 | 23.53 | 23.62 | 23.3925 | 325 |
| 1780331400 | 23.49 | 0.24 | 1.05 | 23.67 | 23.7525 | 23.3675 | 933 |
| 1780072200 | 23.245 | -0.06 | -0.27 | 23.485 | 23.59 | 23.245 | 1647 |
| 1779985800 | 23.3075 | 0.09 | 0.40 | 23.225 | 23.3625 | 22.9975 | 377 |
| 1779899400 | 23.215 | -0.26 | -1.10 | 23.25 | 23.5275 | 23.1575 | 1867 |
| 1779813000 | 23.4725 | 0.54 | 2.35 | 23.41 | 23.5725 | 23.2825 | 610 |
| 1779467400 | 22.9325 | 0.49 | 2.18 | 22.905 | 23.0175 | 22.785 | 2143 |
| 1779381000 | 22.4425 | 0.2 | 0.91 | 22.545 | 22.56 | 22.32 | 4179 |
| 1779294600 | 22.24 | 0.19 | 0.88 | 22.11 | 22.3925 | 22.0475 | 414 |
| 1779208200 | 22.045 | -0.47 | -2.09 | 22.35 | 22.35 | 21.965 | 1871 |
| 1779121800 | 22.515 | -0.24 | -1.04 | 22.65 | 22.8475 | 22.4875 | 840 |
| 1778862600 | 22.7525 | -0.5 | -2.14 | 22.805 | 22.865 | 22.5275 | 1017 |
| 1778776200 | 23.25 | 0.34 | 1.46 | 23.055 | 23.275 | 22.9925 | 346 |
| 1778689800 | 22.915 | 0.22 | 0.99 | 23.04 | 23.04 | 22.9025 | 152 |
| 1778603400 | 22.69 | -0.53 | -2.27 | 22.905 | 23.0125 | 22.67 | 530 |
| 1778517000 | 23.2175 | 0.09 | 0.39 | 23.225 | 23.315 | 23.1225 | 714 |
| 1778257800 | 23.1275 | -0.01 | -0.05 | 23.29 | 23.29 | 22.915 | 734 |
| 1778171400 | 23.14 | -0.03 | -0.13 | 23.325 | 23.325 | 23.1225 | 654 |
| 1778085000 | 23.17 | 0.33 | 1.42 | 23.225 | 23.275 | 22.8875 | 846 |
| 1777998600 | 22.845 | 0.37 | 1.66 | 22.74 | 22.8875 | 22.5575 | 780 |
| 1777653000 | 22.4725 | 0.26 | 1.16 | 22.345 | 22.6125 | 22.29 | 311 |
| 1777566600 | 22.215 | -0.07 | -0.31 | 22.235 | 22.3625 | 22.09 | 221 |
| 1777480200 | 22.285 | 0 | 0.02 | 22.31 | 22.3875 | 22.2475 | 1365 |
| 1777393800 | 22.28 | -0.05 | -0.21 | 22.405 | 22.5 | 22.23 | 529 |
| 1777307400 | 22.3275 | -0.03 | -0.13 | 22.28 | 22.4625 | 22.28 | 1398 |
| 1777048200 | 22.3575 | 0.06 | 0.25 | 22.305 | 22.4325 | 22.1975 | 773 |
| 1776961800 | 22.3025 | -0.32 | -1.43 | 22.225 | 22.34 | 22.105 | 2383 |
| 1776875400 | 22.625 | 0.28 | 1.24 | 22.77 | 22.77 | 22.43 | 258 |
| 1776789000 | 22.3475 | 0.02 | 0.08 | 22.64 | 22.64 | 22.32 | 151 |
| 1776702600 | 22.33 | -0.23 | -1.02 | 22.27 | 22.3925 | 22.19 | 529 |
| 1776443400 | 22.56 | 0.51 | 2.30 | 22.13 | 22.6175 | 22.085 | 492 |
| 1776357000 | 22.0525 | 0.15 | 0.67 | 22.135 | 22.135 | 21.945 | 1558 |
| 1776270600 | 21.905 | 0.07 | 0.32 | 21.9 | 21.9375 | 21.8075 | 275 |
| 1776184200 | 21.835 | 0.2 | 0.94 | 21.77 | 21.86 | 21.6425 | 1472 |
| 1776097800 | 21.6325 | 0.01 | 0.06 | 21.56 | 21.655 | 21.4475 | 490 |
| 1775838600 | 21.62 | 0.22 | 1.03 | 21.68 | 21.7375 | 21.5325 | 1279 |
| 1775752200 | 21.4 | -0.17 | -0.79 | 21.37 | 21.475 | 21.275 | 999 |
| 1775665800 | 21.57 | 1.06 | 5.16 | 21.56 | 21.6875 | 21.395 | 799 |
| 1775579400 | 20.5125 | -0.12 | -0.57 | 20.865 | 20.865 | 20.41 | 645 |
| 1775147400 | 20.63 | -0.29 | -1.36 | 20.35 | 20.7625 | 20.35 | 173 |
| 1775061000 | 20.915 | 0.67 | 3.30 | 21.005 | 21.005 | 20.6825 | 123 |
| 1774974600 | 20.2475 | -0.16 | -0.78 | 20.165 | 20.3 | 20.1025 | 56 |
| 1774888200 | 20.4075 | 0.08 | 0.38 | 20.51 | 20.51 | 20.285 | 151 |
| 1774632600 | 20.33 | -0.12 | -0.56 | 20.36 | 20.3775 | 20.305 | 565 |
| 1774546200 | 20.445 | -0.41 | -1.94 | 20.77 | 20.78 | 20.38 | 230 |
| 1774459800 | 20.85 | 0.51 | 2.52 | 20.92 | 20.92 | 20.8225 | 266 |
| 1774373400 | 20.3375 | -0.17 | -0.83 | 20.29 | 20.4225 | 20.18 | 413 |
| 1774287000 | 20.5075 | -0.09 | -0.42 | 20.11 | 20.9325 | 19.8715 | 395 |
| 1774027800 | 20.595 | -0.17 | -0.82 | 20.955 | 20.9875 | 20.5575 | 1217 |
| 1773941400 | 20.765 | -0.35 | -1.66 | 20.915 | 20.915 | 20.67 | 1147 |
| 1773855000 | 21.115 | -0.11 | -0.52 | 21.515 | 21.61 | 21.09 | 6537 |
| 1773768600 | 21.225 | 0.22 | 1.02 | 21.335 | 21.335 | 21.0625 | 647 |
| 1773682200 | 21.01 | 0.3 | 1.44 | 20.925 | 21.1875 | 20.835 | 2424 |
| 1773423000 | 20.7125 | 0.04 | 0.18 | 20.875 | 20.885 | 20.7025 | 93 |
| 1773336600 | 20.675 | -0.32 | -1.52 | 21.025 | 21.0625 | 20.55 | 100 |
| 1773250200 | 20.995 | 0 | 0.00 | 20.99 | 21.095 | 20.88 | 1270 |
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.
