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 |
|---|---|---|---|---|---|---|---|
| 1745339400 | 13.374 | 0.09 | 0.66 | 13.29 | 13.391 | 13.287 | 175 |
| 1744907400 | 13.286 | 0.08 | 0.64 | 13.244 | 13.286 | 13.183 | 624 |
| 1744821000 | 13.202 | -0.03 | -0.24 | 13.202 | 13.202 | 13.202 | 0 |
| 1744734600 | 13.234 | 0.06 | 0.49 | 13.234 | 13.234 | 13.234 | 9 |
| 1744648200 | 13.17 | 0.25 | 1.93 | 13.17 | 13.17 | 13.17 | 3 |
| 1744389000 | 12.921 | 0.16 | 1.29 | 12.921 | 12.921 | 12.921 | 2 |
| 1744302600 | 12.756 | 0.52 | 4.24 | 13.032 | 13.078 | 12.756 | 110 |
| 1744216200 | 12.237 | -0.21 | -1.70 | 12.282 | 12.461 | 11.981 | 1101 |
| 1744129800 | 12.448 | 0.21 | 1.72 | 12.54 | 12.571 | 12.435 | 29 |
| 1744043400 | 12.237 | -1.06 | -7.96 | 12.222 | 12.669 | 12.141 | 2005 |
| 1743784200 | 13.295 | 0 | 0.00 | 13.295 | 13.295 | 13.295 | 0 |
| 1743697800 | 13.295 | -0.21 | -1.58 | 13.295 | 13.295 | 13.295 | 3 |
| 1743611400 | 13.508 | 0 | 0.01 | 13.582 | 13.582 | 13.425 | 107 |
| 1743525000 | 13.506 | 0.16 | 1.21 | 13.388 | 13.506 | 13.388 | 5 |
| 1743438600 | 13.344 | -0.15 | -1.08 | 13.51 | 13.51 | 13.29 | 186 |
| 1743183000 | 13.49 | -0.21 | -1.55 | 13.49 | 13.49 | 13.49 | 0 |
| 1743096600 | 13.703 | 0.06 | 0.42 | 13.646 | 13.713 | 13.618 | 12125 |
| 1743010200 | 13.646 | 0.02 | 0.16 | 13.624 | 13.687 | 13.624 | 3309 |
| 1742923800 | 13.624 | -0.03 | -0.22 | 13.596 | 13.628 | 13.551 | 299 |
| 1742837400 | 13.654 | 0.03 | 0.23 | 13.688 | 13.688 | 13.621 | 775 |
| 1742578200 | 13.622 | 0.03 | 0.24 | 13.548 | 13.683 | 13.548 | 108 |
| 1742491800 | 13.589 | 0.04 | 0.31 | 13.632 | 13.632 | 13.577 | 750 |
| 1742405400 | 13.547 | 0.04 | 0.30 | 13.547 | 13.547 | 13.547 | 0 |
| 1742319000 | 13.506 | 0.01 | 0.04 | 13.492 | 13.519 | 13.475 | 601 |
| 1742232600 | 13.501 | 0.2 | 1.49 | 13.402 | 13.512 | 13.361 | 43 |
| 1741973400 | 13.303 | 0.18 | 1.34 | 13.303 | 13.303 | 13.303 | 9 |
| 1741887000 | 13.127 | -0.08 | -0.61 | 13.127 | 13.127 | 13.127 | 0 |
| 1741800600 | 13.208 | 0.17 | 1.32 | 13.208 | 13.208 | 13.208 | 0 |
| 1741714200 | 13.036 | 0.03 | 0.22 | 13.022 | 13.12 | 12.998 | 819 |
| 1741627800 | 13.007 | -0.12 | -0.89 | 13.226 | 13.226 | 12.992 | 6 |
| 1741368600 | 13.124 | -0.04 | -0.30 | 13.124 | 13.124 | 13.124 | 10 |
| 1741282200 | 13.163 | 0.12 | 0.93 | 13.176 | 13.206 | 13.069 | 2069 |
| 1741195800 | 13.042 | 0.29 | 2.23 | 13.042 | 13.042 | 13.042 | 5 |
| 1741109400 | 12.757 | -0.27 | -2.09 | 12.9 | 12.9 | 12.743 | 1021 |
| 1741023000 | 13.029 | 0.13 | 1.02 | 12.962 | 13.041 | 12.895 | 104 |
| 1740763800 | 12.898 | -0.29 | -2.17 | 12.998 | 12.998 | 12.842 | 282 |
| 1740677400 | 13.184 | -0.25 | -1.86 | 13.404 | 13.404 | 13.132 | 59 |
| 1740591000 | 13.434 | 0.07 | 0.54 | 13.476 | 13.476 | 13.36 | 87 |
| 1740504600 | 13.362 | -0.09 | -0.68 | 13.436 | 13.436 | 13.339 | 88 |
| 1740418200 | 13.454 | -0.14 | -1.04 | 13.464 | 13.542 | 13.434 | 1030 |
| 1740159000 | 13.595 | -0.04 | -0.32 | 13.595 | 13.595 | 13.595 | 3 |
| 1740072600 | 13.638 | 0.07 | 0.49 | 13.6 | 13.672 | 13.595 | 1000 |
| 1739986200 | 13.571 | 0.04 | 0.33 | 13.526 | 13.594 | 13.526 | 419 |
| 1739899800 | 13.526 | 0.04 | 0.30 | 13.5 | 13.551 | 13.463 | 562 |
| 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 |
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
