Premium
Hsbc Msci Em Is (HIEM)
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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 13.486 | 0.03 | 0.25 | 13.488 | 13.509 | 13.44 | 308168 |
| 1739554200 | 13.452 | 0.08 | 0.58 | 13.452 | 13.452 | 13.452 | 0 |
| 1739467800 | 13.374 | 0.15 | 1.10 | 13.374 | 13.374 | 13.374 | 1001 |
| 1739381400 | 13.229 | -0.07 | -0.52 | 13.229 | 13.229 | 13.229 | 13 |
| 1739295000 | 13.298 | -0.03 | -0.23 | 13.298 | 13.298 | 13.298 | 0 |
| 1739208600 | 13.329 | 0.1 | 0.78 | 13.329 | 13.329 | 13.329 | 46 |
| 1738949400 | 13.226 | -0.06 | -0.42 | 13.226 | 13.226 | 13.226 | 1 |
| 1738863000 | 13.282 | 0.04 | 0.30 | 13.292 | 13.294 | 13.223 | 1136 |
| 1738776600 | 13.242 | -0.01 | -0.05 | 13.242 | 13.242 | 13.242 | 3 |
| 1738690200 | 13.249 | 0.13 | 1.01 | 13.18 | 13.249 | 13.138 | 141 |
| 1738603800 | 13.116 | -0.12 | -0.92 | 13.032 | 13.239 | 12.974 | 242 |
| 1738344600 | 13.238 | -0.05 | -0.35 | 13.358 | 13.358 | 13.202 | 206 |
| 1738258200 | 13.285 | 0.07 | 0.57 | 13.274 | 13.302 | 13.236 | 139 |
| 1738171800 | 13.21 | 0.16 | 1.23 | 13.192 | 13.21 | 13.152 | 15987 |
| 1738085400 | 13.049 | -0.1 | -0.77 | 13.049 | 13.049 | 13.049 | 1 |
| 1737999000 | 13.15 | -0.16 | -1.22 | 13.124 | 13.187 | 13.081 | 19681 |
| 1737739800 | 13.313 | 0.04 | 0.33 | 13.313 | 13.313 | 13.313 | 12 |
| 1737653400 | 13.269 | -0.05 | -0.37 | 13.269 | 13.269 | 13.269 | 1 |
| 1737567000 | 13.318 | 0.07 | 0.54 | 13.286 | 13.332 | 13.27 | 8071 |
| 1737480600 | 13.247 | -0.04 | -0.33 | 13.247 | 13.247 | 13.247 | 6 |
| 1737394200 | 13.291 | 0.07 | 0.55 | 13.182 | 13.368 | 13.139 | 1437 |
| 1737135000 | 13.218 | 0.12 | 0.91 | 13.26 | 13.26 | 13.2 | 83 |
| 1737048600 | 13.099 | 0.02 | 0.17 | 13.099 | 13.099 | 13.099 | 44 |
| 1736962200 | 13.077 | 0.14 | 1.05 | 12.882 | 13.109 | 12.882 | 68 |
| 1736875800 | 12.941 | -0.02 | -0.18 | 12.986 | 12.986 | 12.924 | 602 |
| 1736789400 | 12.964 | 0.01 | 0.05 | 12.99 | 12.99 | 12.821 | 1711 |
| 1736530200 | 12.957 | -0.29 | -2.18 | 12.986 | 13.022 | 12.934 | 3101 |
| 1736443800 | 13.246 | 0.12 | 0.91 | 13.212 | 13.338 | 13.011 | 51 |
| 1736357400 | 13.126 | -0.01 | -0.05 | 13.12 | 13.183 | 13.108 | 2640 |
| 1736271000 | 13.132 | -0.09 | -0.66 | 13.132 | 13.132 | 13.132 | 82 |
| 1736184600 | 13.219 | 0.14 | 1.10 | 13.226 | 13.254 | 13.133 | 657 |
| 1735925400 | 13.075 | 0.13 | 0.99 | 13.064 | 13.1 | 13.021 | 2720 |
| 1735839000 | 12.947 | 0.11 | 0.87 | 12.954 | 12.999 | 12.894 | 5483 |
| 1735666200 | 12.835 | 0 | 0.00 | 12.835 | 12.835 | 12.835 | 3 |
| 1735579800 | 12.835 | -0.07 | -0.56 | 12.926 | 12.926 | 12.805 | 4784 |
| 1735320600 | 12.907 | -0.11 | -0.84 | 13.028 | 13.028 | 12.762 | 8324 |
| 1735061400 | 13.016 | 0.06 | 0.49 | 12.938 | 13.029 | 12.938 | 80 |
| 1734975000 | 12.952 | -0.03 | -0.24 | 12.95 | 12.988 | 12.944 | 73 |
| 1734715800 | 12.983 | -0.01 | -0.06 | 12.983 | 12.983 | 12.983 | 0 |
| 1734629400 | 12.991 | -0.22 | -1.63 | 13 | 13.1 | 12.957 | 678 |
| 1734543000 | 13.206 | 0.06 | 0.49 | 13.212 | 13.255 | 13.205 | 164 |
| 1734456600 | 13.142 | -0.16 | -1.18 | 13.142 | 13.142 | 13.142 | 4 |
| 1734370200 | 13.299 | -0.05 | -0.40 | 13.346 | 13.355 | 13.27 | 98 |
| 1734111000 | 13.352 | -0.02 | -0.12 | 13.42 | 13.42 | 13.322 | 86 |
| 1734024600 | 13.368 | -0.05 | -0.34 | 13.346 | 13.388 | 13.346 | 165879 |
| 1733938200 | 13.414 | 0.07 | 0.52 | 13.436 | 13.444 | 13.37 | 1334 |
| 1733851800 | 13.344 | -0.1 | -0.75 | 13.46 | 13.46 | 13.321 | 544 |
| 1733765400 | 13.445 | 0.11 | 0.83 | 13.445 | 13.445 | 13.445 | 7 |
| 1733506200 | 13.334 | -0.07 | -0.49 | 13.334 | 13.334 | 13.334 | 0 |
| 1733419800 | 13.399 | 0.09 | 0.68 | 13.474 | 13.474 | 13.319 | 1016 |
| 1733333400 | 13.308 | 0.07 | 0.53 | 13.338 | 13.338 | 13.245 | 1520 |
| 1733247000 | 13.238 | -0.08 | -0.62 | 13.376 | 13.381 | 13.027 | 23 |
| 1733160600 | 13.32 | 0.04 | 0.26 | 13.32 | 13.32 | 13.32 | 1546 |
| 1732901400 | 13.285 | 0.02 | 0.18 | 13.196 | 13.285 | 13.177 | 3348 |
| 1732815000 | 13.261 | -0.03 | -0.21 | 13.261 | 13.261 | 13.261 | 1 |
| 1732728600 | 13.289 | -0.13 | -0.98 | 13.428 | 13.428 | 13.288 | 126 |
| 1732642200 | 13.421 | 0.02 | 0.15 | 13.421 | 13.421 | 13.421 | 22 |
| 1732555800 | 13.401 | 0.07 | 0.55 | 13.464 | 13.505 | 13.401 | 601 |
| 1732296600 | 13.328 | 0.03 | 0.20 | 13.294 | 13.363 | 13.25 | 2099 |
| 1732210200 | 13.301 | 0.07 | 0.52 | 13.301 | 13.301 | 13.301 | 3 |
| 1732123800 | 13.232 | -0.17 | -1.25 | 13.232 | 13.232 | 13.232 | 2 |
| 1732037400 | 13.399 | 0.02 | 0.19 | 13.446 | 13.446 | 13.279 | 31 |
| 1731951000 | 13.374 | 0.29 | 2.20 | 13.408 | 13.408 | 13.373 | 47 |
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
