Premium
Hsbc Msci Wl Is (HIWO)
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 | 25.58 | 0.11 | 0.45 | 25.705 | 25.705 | 25.51 | 118 |
| 1739554200 | 25.465 | -0.02 | -0.08 | 25.525 | 25.615 | 25.4225 | 3574 |
| 1739467800 | 25.485 | 0.41 | 1.62 | 25.345 | 25.5175 | 25.32 | 360 |
| 1739381400 | 25.0775 | -0.22 | -0.88 | 25.4 | 25.5475 | 24.795 | 57 |
| 1739295000 | 25.3 | -0.01 | -0.02 | 25.27 | 25.3175 | 25.1875 | 143 |
| 1739208600 | 25.305 | 0.15 | 0.58 | 25.205 | 25.3375 | 25.205 | 5795 |
| 1738949400 | 25.16 | -0.23 | -0.91 | 25.285 | 25.555 | 24.8675 | 3962 |
| 1738863000 | 25.39 | 0.13 | 0.51 | 25.475 | 25.475 | 25.3025 | 7282 |
| 1738776600 | 25.26 | 0.05 | 0.18 | 25.19 | 25.2925 | 25.12 | 4856 |
| 1738690200 | 25.215 | 0.19 | 0.76 | 24.945 | 25.2225 | 24.91 | 19424 |
| 1738603800 | 25.025 | -0.47 | -1.82 | 24.875 | 25.24 | 24.7 | 6100 |
| 1738344600 | 25.49 | 0.15 | 0.60 | 25.515 | 25.5175 | 25.3925 | 2311 |
| 1738258200 | 25.3375 | -0.15 | -0.60 | 25.36 | 25.3925 | 25.27 | 22478 |
| 1738171800 | 25.49 | 0.06 | 0.24 | 25.675 | 25.675 | 25.46 | 12475 |
| 1738085400 | 25.43 | 0.04 | 0.18 | 25.535 | 25.535 | 25.2325 | 10297 |
| 1737999000 | 25.385 | -0.61 | -2.34 | 25.5 | 25.5325 | 25.04 | 4307 |
| 1737739800 | 25.9925 | 0.18 | 0.69 | 26.015 | 26.015 | 25.9175 | 1550 |
| 1737653400 | 25.815 | -0.08 | -0.32 | 26 | 26 | 25.7325 | 1738 |
| 1737567000 | 25.8975 | 0.35 | 1.37 | 25.805 | 25.8975 | 25.77 | 2298 |
| 1737480600 | 25.5475 | 0.04 | 0.15 | 25.515 | 25.5575 | 25.4125 | 5237 |
| 1737394200 | 25.51 | 0.11 | 0.44 | 25.41 | 25.6925 | 25.2975 | 3076 |
| 1737135000 | 25.3975 | 0.26 | 1.02 | 25.11 | 25.41 | 25.0975 | 9827 |
| 1737048600 | 25.14 | 0.13 | 0.52 | 25.065 | 25.17 | 24.065 | 3419 |
| 1736962200 | 25.01 | 0.4 | 1.64 | 24.715 | 25.0875 | 23.905 | 6871 |
| 1736875800 | 24.6075 | 0.22 | 0.88 | 24.71 | 24.75 | 24.56 | 398 |
| 1736789400 | 24.3925 | -0.12 | -0.49 | 24.38 | 24.4725 | 24.3125 | 7424 |
| 1736530200 | 24.5125 | -0.31 | -1.23 | 24.87 | 24.895 | 24.4225 | 213 |
| 1736443800 | 24.8175 | 0.04 | 0.14 | 24.85 | 25.1375 | 24.78 | 1320 |
| 1736357400 | 24.7825 | -0.25 | -0.99 | 24.7825 | 24.7825 | 24.7825 | 20 |
| 1736271000 | 25.03 | -0.17 | -0.67 | 25.13 | 25.1975 | 24.8925 | 977 |
| 1736184600 | 25.2 | 0.56 | 2.29 | 25.105 | 25.205 | 24.9775 | 191 |
| 1735925400 | 24.635 | 0.01 | 0.05 | 24.56 | 24.6425 | 24.505 | 1963 |
| 1735839000 | 24.6225 | -0.18 | -0.72 | 24.865 | 24.865 | 24.5375 | 402 |
| 1735666200 | 24.8 | 0.15 | 0.60 | 24.88 | 24.88 | 24.7875 | 753 |
| 1735579800 | 24.6525 | -0.31 | -1.24 | 24.88 | 24.88 | 24.5275 | 1531 |
| 1735320600 | 24.9625 | -0.05 | -0.19 | 25.12 | 25.185 | 24.8475 | 9692 |
| 1735061400 | 25.01 | 0.18 | 0.74 | 24.805 | 25.0125 | 24.805 | 92 |
| 1734975000 | 24.8275 | -0.17 | -0.69 | 25.08 | 25.08 | 24.7275 | 767 |
| 1734715800 | 25 | 0.07 | 0.30 | 25 | 25 | 25 | 78 |
| 1734629400 | 24.925 | -0.8 | -3.09 | 25.135 | 25.135 | 24.8025 | 3539 |
| 1734543000 | 25.72 | -0.1 | -0.39 | 25.76 | 25.8025 | 25.615 | 4930 |
| 1734456600 | 25.82 | 0.12 | 0.47 | 25.745 | 25.82 | 25.6825 | 8247 |
| 1734370200 | 25.7 | 0.07 | 0.28 | 25.7 | 25.7 | 25.7 | 35 |
| 1734111000 | 25.6275 | -0.28 | -1.06 | 25.6275 | 25.6275 | 25.6275 | 961 |
| 1734024600 | 25.9025 | 0 | 0.00 | 25.795 | 25.9275 | 25.78 | 355 |
| 1733938200 | 25.9025 | 0.09 | 0.34 | 25.72 | 25.9075 | 25.69 | 5624 |
| 1733851800 | 25.815 | -0.19 | -0.72 | 25.86 | 25.9275 | 25.815 | 19534 |
| 1733765400 | 26.0025 | -0.03 | -0.11 | 26.195 | 26.195 | 25.9575 | 2816 |
| 1733506200 | 26.03 | 0.04 | 0.15 | 26.075 | 26.075 | 25.905 | 304 |
| 1733419800 | 25.99 | 0.04 | 0.14 | 26.05 | 26.07 | 25.8975 | 4989 |
| 1733333400 | 25.9525 | 0.3 | 1.17 | 25.8 | 25.98 | 25.7875 | 7065 |
| 1733247000 | 25.6525 | 0.07 | 0.28 | 25.8 | 25.8 | 25.5925 | 64 |
| 1733160600 | 25.58 | 0.09 | 0.37 | 25.44 | 25.61 | 25.425 | 6983 |
| 1732901400 | 25.485 | 0.13 | 0.52 | 25.425 | 25.495 | 25.3 | 324 |
| 1732815000 | 25.3525 | 0.07 | 0.28 | 25.415 | 25.415 | 25.2825 | 11025 |
| 1732728600 | 25.2825 | -0.1 | -0.38 | 25.435 | 25.475 | 25.27 | 250 |
| 1732642200 | 25.38 | -0.11 | -0.42 | 25.445 | 25.4875 | 25.3475 | 65 |
| 1732555800 | 25.4875 | 0.18 | 0.72 | 25.535 | 25.6225 | 25.455 | 120 |
| 1732296600 | 25.305 | 0.03 | 0.12 | 25.305 | 25.305 | 25.305 | 25 |
| 1732210200 | 25.275 | 0.38 | 1.54 | 25.275 | 25.275 | 25.275 | 17 |
| 1732123800 | 24.8925 | -0.12 | -0.47 | 24.8925 | 24.8925 | 24.8925 | 13 |
| 1732037400 | 25.01 | -0.1 | -0.39 | 25.18 | 25.18 | 24.765 | 172 |
| 1731951000 | 25.1075 | 0.13 | 0.51 | 25.15 | 25.15 | 24.965 | 192 |
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
