Premium
HSBC MSCI CHINA ETF (HMCD)
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 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 7.09875 | 0.06 | 0.80 | 7.185 | 7.185 | 7.09375 | 25112 |
| 1783009800 | 7.0425 | -0.11 | -1.59 | 7.13 | 7.13 | 7.005 | 23727 |
| 1782923400 | 7.15625 | 0.1 | 1.40 | 7.0225 | 7.165 | 6.985 | 47514 |
| 1782837000 | 7.0575 | 0.04 | 0.64 | 7.0225 | 7.08 | 7.005 | 59988 |
| 1782750600 | 7.0125 | 0.02 | 0.30 | 7.055 | 7.055 | 6.99125 | 91402 |
| 1782491400 | 6.99125 | -0.04 | -0.60 | 6.9575 | 7.00125 | 6.85625 | 49217 |
| 1782405000 | 7.03375 | -0.12 | -1.73 | 7.0525 | 7.085 | 7.0075 | 2309 |
| 1782318600 | 7.1575 | -0.01 | -0.12 | 7.155 | 7.1575 | 7.095 | 120322 |
| 1782232200 | 7.16625 | -0.16 | -2.13 | 7.1175 | 7.2125 | 7.0875 | 13865 |
| 1782145800 | 7.3225 | 0.02 | 0.26 | 7.355 | 7.355 | 7.28875 | 2100 |
| 1781886600 | 7.30375 | 0 | 0.00 | 7.3075 | 7.315 | 7.28375 | 107689 |
| 1781800200 | 7.30375 | -0.15 | -1.95 | 7.325 | 7.3375 | 7.28375 | 35781 |
| 1781713800 | 7.44875 | -0.02 | -0.30 | 7.45 | 7.47625 | 7.41125 | 205705 |
| 1781627400 | 7.47125 | -0.15 | -1.94 | 7.45 | 7.50125 | 7.45 | 55395 |
| 1781541000 | 7.61875 | 0.09 | 1.16 | 7.5925 | 7.63375 | 7.57875 | 57847 |
| 1781281800 | 7.53125 | 0.16 | 2.19 | 7.52 | 7.56 | 7.49625 | 4663 |
| 1781195400 | 7.37 | -0.11 | -1.47 | 7.4 | 7.4025 | 7.30875 | 48185 |
| 1781109000 | 7.48 | 0.04 | 0.55 | 7.4675 | 7.5125 | 7.4175 | 77199 |
| 1781022600 | 7.43875 | -0.03 | -0.33 | 7.52 | 7.55 | 7.4275 | 46991 |
| 1780936200 | 7.46375 | -0.05 | -0.62 | 7.46 | 7.50125 | 7.42625 | 49099 |
| 1780677000 | 7.51 | -0.18 | -2.36 | 7.61 | 7.635 | 7.50625 | 9921 |
| 1780590600 | 7.69125 | -0.03 | -0.44 | 7.675 | 7.7425 | 7.6525 | 11659 |
| 1780504200 | 7.725 | -0.19 | -2.39 | 7.775 | 7.7875 | 7.7075 | 14170 |
| 1780417800 | 7.91375 | 0.3 | 3.97 | 7.88 | 7.92125 | 7.8525 | 113427 |
| 1780331400 | 7.61125 | 0.02 | 0.25 | 7.58 | 7.655 | 7.57125 | 31234 |
| 1780072200 | 7.5925 | 0.05 | 0.66 | 7.6 | 7.61375 | 7.54125 | 22180 |
| 1779985800 | 7.5425 | -0.09 | -1.21 | 7.53 | 7.5475 | 7.47875 | 18607 |
| 1779899400 | 7.635 | -0.06 | -0.75 | 7.6425 | 7.64875 | 7.5725 | 46075 |
| 1779813000 | 7.6925 | 0.07 | 0.92 | 7.7725 | 7.7725 | 7.685 | 31216 |
| 1779467400 | 7.6225 | -0.02 | -0.28 | 7.6925 | 7.7 | 7.52125 | 37219 |
| 1779381000 | 7.64375 | -0.14 | -1.77 | 7.625 | 7.67 | 7.60875 | 13674 |
| 1779294600 | 7.78125 | 0 | 0.00 | 7.7725 | 7.8275 | 7.7275 | 21178 |
| 1779208200 | 7.78125 | 0.04 | 0.47 | 7.84 | 7.84 | 7.7575 | 39552 |
| 1779121800 | 7.745 | -0.08 | -1.04 | 7.78 | 7.82125 | 7.74375 | 144726 |
| 1778862600 | 7.82625 | -0.2 | -2.52 | 7.8625 | 7.88 | 7.80625 | 40564 |
| 1778776200 | 8.02875 | -0.22 | -2.70 | 8.0325 | 8.0399999 | 7.9575 | 63039 |
| 1778689800 | 8.25125 | 0.28 | 3.48 | 8.0399999 | 8.2525 | 7.97 | 513907 |
| 1778603400 | 7.97375 | -0.13 | -1.59 | 8.025 | 8.065 | 7.96875 | 16622 |
| 1778517000 | 8.1024999 | 0.06 | 0.79 | 8.0574999 | 8.10625 | 8.03375 | 6304 |
| 1778257800 | 8.03875 | -0.03 | -0.33 | 8.075 | 8.10375 | 8.025 | 17320 |
| 1778171400 | 8.065 | 0.01 | 0.08 | 8.1 | 8.1225 | 8.0475 | 10055 |
| 1778085000 | 8.05875 | 0.16 | 2.07 | 7.935 | 8.0675 | 7.9275 | 46800 |
| 1777998600 | 7.895 | -0.05 | -0.61 | 7.8775 | 7.9225 | 7.8675 | 21393 |
| 1777653000 | 7.94375 | 0.04 | 0.57 | 7.925 | 7.9925 | 7.88875 | 32076 |
| 1777566600 | 7.89875 | 0.05 | 0.65 | 7.825 | 7.9 | 7.795 | 29358 |
| 1777480200 | 7.8475 | 0.03 | 0.43 | 7.9075 | 7.9275 | 7.81375 | 13231 |
| 1777393800 | 7.81375 | -0.07 | -0.86 | 7.7975 | 7.845 | 7.7575 | 52749 |
| 1777307400 | 7.88125 | -0.06 | -0.80 | 7.895 | 7.90625 | 7.8625 | 35955 |
| 1777048200 | 7.945 | 0 | 0.05 | 7.9275 | 7.96875 | 7.89375 | 27392 |
| 1776961800 | 7.94125 | -0.12 | -1.44 | 7.9425 | 7.96375 | 7.9125 | 6421 |
| 1776875400 | 8.0574999 | -0 | -0.03 | 8.055 | 8.065 | 8.01125 | 192373 |
| 1776789000 | 8.06 | -0.1 | -1.23 | 8.1375 | 8.1512499 | 8.04625 | 17293 |
| 1776702600 | 8.16 | -0.03 | -0.38 | 8.1475 | 8.17 | 8.1175 | 64107 |
| 1776443400 | 8.19125 | 0.09 | 1.05 | 8.055 | 8.23375 | 8.04625 | 19636 |
| 1776357000 | 8.10625 | 0.11 | 1.33 | 8.1275 | 8.13625 | 8.0625 | 14166 |
| 1776270600 | 8 | 0.01 | 0.11 | 7.9475 | 8.00375 | 7.915 | 62786 |
| 1776184200 | 7.99125 | 0.15 | 1.93 | 7.8825 | 8.00375 | 7.8775 | 27173 |
| 1776097800 | 7.84 | -0.05 | -0.62 | 7.7825 | 7.8425 | 7.7825 | 183363 |
| 1775838600 | 7.88875 | 0.06 | 0.80 | 7.875 | 7.92375 | 7.86 | 29975 |
| 1775752200 | 7.82625 | -0.08 | -1.01 | 7.87 | 7.87 | 7.7825 | 34324 |
| 1775665800 | 7.90625 | 0.31 | 4.12 | 7.9075 | 7.9425 | 7.8725 | 51421 |
| 1775579400 | 7.59375 | -0.06 | -0.82 | 7.7375 | 7.7375 | 7.57 | 62917 |
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.
