Premium
Hsbc Msci Aej D (HFEX)
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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 46.59 | -0.1 | -0.21 | 46.59 | 46.59 | 46.59 | 0 |
| 1744821000 | 46.6875 | -0.57 | -1.20 | 46.6875 | 46.6875 | 46.6875 | 54 |
| 1744734600 | 47.2525 | 0.12 | 0.25 | 47.2525 | 47.2525 | 47.2525 | 0 |
| 1744648200 | 47.1325 | 1.29 | 2.80 | 47.1325 | 47.1325 | 47.1325 | 0 |
| 1744389000 | 45.8475 | 0.81 | 1.81 | 45.8475 | 45.8475 | 45.8475 | 0 |
| 1744302600 | 45.0325 | 2.45 | 5.75 | 46.485 | 46.485 | 45.0275 | 267 |
| 1744216200 | 42.5825 | -1.27 | -2.89 | 42.5825 | 42.5825 | 42.5825 | 0 |
| 1744129800 | 43.85 | 0.55 | 1.28 | 43.85 | 43.85 | 43.85 | 0 |
| 1744043400 | 43.2975 | -5.49 | -11.25 | 43.2975 | 43.2975 | 43.2975 | 0 |
| 1743784200 | 48.7875 | 0 | 0.00 | 48.7875 | 48.7875 | 48.7875 | 0 |
| 1743697800 | 48.7875 | -1.16 | -2.33 | 49.02 | 49.02 | 48.7275 | 1488 |
| 1743611400 | 49.95 | -0.14 | -0.28 | 49.95 | 49.95 | 49.95 | 0 |
| 1743525000 | 50.09 | 0.83 | 1.68 | 50.01 | 50.09 | 49.55 | 2000 |
| 1743438600 | 49.2625 | -0.6 | -1.20 | 49.355 | 49.355 | 49.165 | 126 |
| 1743183000 | 49.86 | -1.25 | -2.45 | 50.34 | 50.34 | 49.8525 | 1398 |
| 1743096600 | 51.11 | 0.32 | 0.63 | 51.03 | 51.16 | 50.95 | 8036 |
| 1743010200 | 50.79 | -0.24 | -0.47 | 50.79 | 50.79 | 50.79 | 0 |
| 1742923800 | 51.03 | -0.14 | -0.27 | 51.03 | 51.03 | 51.03 | 220 |
| 1742837400 | 51.17 | 0.09 | 0.18 | 51.26 | 51.305 | 51.025 | 598 |
| 1742578200 | 51.08 | -0.43 | -0.83 | 51.08 | 51.08 | 51.08 | 0 |
| 1742491800 | 51.505 | -0.72 | -1.38 | 51.505 | 51.505 | 51.505 | 0 |
| 1742405400 | 52.225 | -0.07 | -0.12 | 52.225 | 52.225 | 52.225 | 0 |
| 1742319000 | 52.29 | -0.21 | -0.40 | 52.29 | 52.29 | 52.29 | 0 |
| 1742232600 | 52.5 | 0.99 | 1.92 | 52.43 | 52.5 | 52.265 | 441 |
| 1741973400 | 51.51 | 0.37 | 0.72 | 50.77 | 51.71 | 50.77 | 182 |
| 1741887000 | 51.14 | -0.36 | -0.70 | 51.14 | 51.14 | 51.14 | 2300 |
| 1741800600 | 51.5 | 0.79 | 1.56 | 51.5 | 51.5 | 51.5 | 400 |
| 1741714200 | 50.71 | 0.09 | 0.17 | 50.71 | 50.71 | 50.71 | 0 |
| 1741627800 | 50.625 | -0.92 | -1.78 | 50.625 | 50.625 | 50.625 | 0 |
| 1741368600 | 51.54 | -0.37 | -0.71 | 52.04 | 52.04 | 51.535 | 5350 |
| 1741282200 | 51.91 | 0.69 | 1.36 | 51.91 | 51.91 | 51.91 | 0 |
| 1741195800 | 51.215 | 1.69 | 3.42 | 51.44 | 51.445 | 51.19 | 500 |
| 1741109400 | 49.5225 | -0.71 | -1.41 | 49.935 | 50.0925 | 49.4325 | 1703 |
| 1741023000 | 50.23 | 0.32 | 0.65 | 50.35 | 50.405 | 49.74 | 932 |
| 1740763800 | 49.9075 | -1.4 | -2.72 | 49.94 | 50.01 | 49.5425 | 966 |
| 1740677400 | 51.305 | -0.95 | -1.82 | 51.77 | 51.955 | 50.915 | 9674 |
| 1740591000 | 52.255 | 1.29 | 2.52 | 52.255 | 52.255 | 52.255 | 0 |
| 1740504600 | 50.97 | -0.07 | -0.14 | 51.28 | 51.44 | 50.795 | 110488 |
| 1740418200 | 51.04 | -1.28 | -2.44 | 51.04 | 51.04 | 51.04 | 0 |
| 1740159000 | 52.315 | 0.7 | 1.35 | 52.315 | 52.315 | 52.315 | 0 |
| 1740072600 | 51.62 | 0.31 | 0.61 | 51.62 | 51.62 | 51.62 | 0 |
| 1739986200 | 51.305 | -0.14 | -0.26 | 51.305 | 51.305 | 51.305 | 0 |
| 1739899800 | 51.44 | 0.13 | 0.26 | 51.44 | 51.44 | 51.44 | 0 |
| 1739813400 | 51.305 | 0.65 | 1.27 | 51.305 | 51.305 | 51.305 | 0 |
| 1739554200 | 50.66 | 0.54 | 1.08 | 50.66 | 50.66 | 50.66 | 0 |
| 1739467800 | 50.12 | 0.29 | 0.58 | 50.12 | 50.12 | 50.12 | 0 |
| 1739381400 | 49.83 | 0.28 | 0.58 | 49.79 | 49.92 | 49.7725 | 350 |
| 1739295000 | 49.545 | -0.03 | -0.06 | 49.545 | 49.545 | 49.545 | 0 |
| 1739208600 | 49.575 | 0.53 | 1.09 | 49.575 | 49.575 | 49.575 | 0 |
| 1738949400 | 49.0425 | 0.14 | 0.30 | 49.0425 | 49.0425 | 49.0425 | 0 |
| 1738863000 | 48.8975 | 0.22 | 0.44 | 48.8975 | 48.8975 | 48.8975 | 0 |
| 1738776600 | 48.6825 | -0.31 | -0.62 | 48.6825 | 48.6825 | 48.6825 | 0 |
| 1738690200 | 48.9875 | 0.97 | 2.02 | 48.9875 | 48.9875 | 48.9875 | 0 |
| 1738603800 | 48.0175 | -0.85 | -1.73 | 48.0175 | 48.0175 | 48.0175 | 0 |
| 1738344600 | 48.8625 | -0.19 | -0.39 | 48.94 | 49.03 | 48.6775 | 169 |
| 1738258200 | 49.0525 | 0.65 | 1.33 | 49.0525 | 49.0525 | 49.0525 | 0 |
| 1738171800 | 48.4075 | 0.81 | 1.69 | 48.4075 | 48.4075 | 48.4075 | 0 |
| 1738085400 | 47.6025 | -0.17 | -0.36 | 47.6025 | 47.6025 | 47.6025 | 0 |
| 1737999000 | 47.775 | -1.08 | -2.22 | 47.775 | 47.775 | 47.775 | 0 |
| 1737739800 | 48.8575 | 0.68 | 1.42 | 48.8575 | 48.8575 | 48.8575 | 0 |
| 1737653400 | 48.175 | -0.1 | -0.20 | 48.175 | 48.175 | 48.175 | 0 |
| 1737567000 | 48.2725 | 0.07 | 0.15 | 48.31 | 48.31 | 48.1425 | 2175 |
| 1737480600 | 48.2025 | -0.27 | -0.55 | 48.2025 | 48.2025 | 48.2025 | 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
