Premium
Hsbc Msci Us $ (HMUD)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 59.335 | 0.12 | 0.19 | 59.335 | 59.335 | 59.335 | 0 |
| 1739554200 | 59.22 | 0.32 | 0.55 | 59.22 | 59.22 | 59.22 | 0 |
| 1739467800 | 58.895 | 0.61 | 1.04 | 58.895 | 58.895 | 58.895 | 0 |
| 1739381400 | 58.29 | -0.41 | -0.69 | 58.68 | 58.805 | 57.95 | 30 |
| 1739295000 | 58.695 | 0.01 | 0.01 | 58.695 | 58.695 | 58.695 | 0 |
| 1739208600 | 58.69 | 0.22 | 0.38 | 58.68 | 58.785 | 58.645 | 1710 |
| 1738949400 | 58.47 | -0.28 | -0.48 | 58.64 | 58.7 | 58.26 | 1934 |
| 1738863000 | 58.75 | 0.37 | 0.63 | 58.72 | 58.875 | 58.625 | 32 |
| 1738776600 | 58.385 | -0.07 | -0.12 | 58.385 | 58.385 | 58.385 | 0 |
| 1738690200 | 58.455 | 0.31 | 0.52 | 58.455 | 58.455 | 58.455 | 0 |
| 1738603800 | 58.15 | -1 | -1.69 | 57.84 | 58.185 | 57.58 | 1873 |
| 1738344600 | 59.15 | 0.59 | 1.01 | 59.15 | 59.15 | 59.15 | 0 |
| 1738258200 | 58.56 | -0.14 | -0.24 | 58.57 | 58.875 | 58.33 | 30 |
| 1738171800 | 58.7 | 0.1 | 0.16 | 58.78 | 58.87 | 58.665 | 277 |
| 1738085400 | 58.605 | 0.5 | 0.86 | 58.605 | 58.605 | 58.605 | 0 |
| 1737999000 | 58.105 | -1.33 | -2.24 | 58.105 | 58.105 | 58.105 | 0 |
| 1737739800 | 59.435 | 0.24 | 0.41 | 59.31 | 59.57 | 59.29 | 1 |
| 1737653400 | 59.195 | 0.04 | 0.07 | 59.195 | 59.195 | 59.195 | 0 |
| 1737567000 | 59.155 | 0.62 | 1.05 | 59.155 | 59.155 | 59.155 | 0 |
| 1737480600 | 58.54 | 0.05 | 0.09 | 58.54 | 58.54 | 58.54 | 0 |
| 1737394200 | 58.485 | 0.14 | 0.24 | 58.29 | 58.675 | 58.02 | 141 |
| 1737135000 | 58.345 | 0.52 | 0.89 | 58.345 | 58.345 | 58.345 | 0 |
| 1737048600 | 57.83 | 0.27 | 0.46 | 57.83 | 57.83 | 57.83 | 0 |
| 1736962200 | 57.565 | 1 | 1.77 | 57.565 | 57.565 | 57.565 | 0 |
| 1736875800 | 56.565 | 0.39 | 0.70 | 56.88 | 56.945 | 56.485 | 150 |
| 1736789400 | 56.17 | -0.22 | -0.39 | 56.17 | 56.17 | 56.17 | 0 |
| 1736530200 | 56.39 | -0.86 | -1.49 | 57.29 | 57.36 | 56.365 | 1989 |
| 1736443800 | 57.245 | -0.01 | -0.01 | 57.245 | 57.245 | 57.245 | 0 |
| 1736357400 | 57.25 | -0.49 | -0.85 | 57.2 | 57.31 | 57.03 | 1732 |
| 1736271000 | 57.74 | -0.64 | -1.10 | 57.74 | 57.74 | 57.74 | 0 |
| 1736184600 | 58.38 | 0.98 | 1.71 | 58.38 | 58.38 | 58.38 | 0 |
| 1735925400 | 57.4 | 0.22 | 0.38 | 57.4 | 57.4 | 57.4 | 0 |
| 1735839000 | 57.18 | -0.25 | -0.44 | 56.99 | 57.2 | 56.955 | 1741 |
| 1735666200 | 57.43 | 0.23 | 0.41 | 57.24 | 57.51 | 57.11 | 94 |
| 1735579800 | 57.195 | -0.64 | -1.11 | 57.52 | 57.555 | 56.85 | 956 |
| 1735320600 | 57.835 | 0.35 | 0.61 | 57.82 | 57.86 | 57.62 | 140 |
| 1735061400 | 57.485 | 0 | 0.00 | 57.485 | 57.485 | 57.485 | 0 |
| 1734975000 | 57.485 | -0.15 | -0.26 | 57.485 | 57.485 | 57.485 | 0 |
| 1734715800 | 57.635 | 0.29 | 0.51 | 56.68 | 57.68 | 56.55 | 1744 |
| 1734629400 | 57.345 | -1.46 | -2.48 | 57.345 | 57.345 | 57.345 | 0 |
| 1734543000 | 58.805 | 0.09 | 0.15 | 58.805 | 58.805 | 58.805 | 0 |
| 1734456600 | 58.715 | -0.24 | -0.41 | 58.715 | 58.715 | 58.715 | 0 |
| 1734370200 | 58.955 | 0.3 | 0.51 | 58.955 | 58.955 | 58.955 | 0 |
| 1734111000 | 58.655 | -0.36 | -0.61 | 58.655 | 58.655 | 58.655 | 0 |
| 1734024600 | 59.015 | -0.01 | -0.01 | 59.015 | 59.015 | 59.015 | 0 |
| 1733938200 | 59.02 | 0.26 | 0.44 | 59.02 | 59.02 | 59.02 | 0 |
| 1733851800 | 58.76 | -0.12 | -0.20 | 58.76 | 58.76 | 58.76 | 0 |
| 1733765400 | 58.88 | -0.26 | -0.43 | 58.88 | 58.88 | 58.88 | 0 |
| 1733506200 | 59.135 | 0.03 | 0.05 | 59.13 | 59.305 | 59.08 | 860 |
| 1733419800 | 59.105 | 0.14 | 0.25 | 59.105 | 59.105 | 59.105 | 0 |
| 1733333400 | 58.96 | 0.34 | 0.57 | 58.79 | 58.985 | 58.775 | 433 |
| 1733247000 | 58.625 | 0.02 | 0.03 | 58.6 | 58.68 | 58.51 | 1706 |
| 1733160600 | 58.605 | 0.07 | 0.13 | 58.605 | 58.605 | 58.605 | 800 |
| 1732901400 | 58.53 | 0.19 | 0.33 | 58.53 | 58.53 | 58.53 | 0 |
| 1732815000 | 58.34 | 0.2 | 0.34 | 58.34 | 58.34 | 58.34 | 0 |
| 1732728600 | 58.145 | -0.13 | -0.22 | 58.145 | 58.145 | 58.145 | 0 |
| 1732642200 | 58.275 | 0.12 | 0.21 | 58.275 | 58.275 | 58.275 | 0 |
| 1732555800 | 58.155 | 0.38 | 0.65 | 58.36 | 58.43 | 58.085 | 1071 |
| 1732296600 | 57.78 | 0.19 | 0.33 | 57.78 | 57.78 | 57.78 | 0 |
| 1732210200 | 57.59 | 0.7 | 1.22 | 57.61 | 57.71 | 57.08 | 3570 |
| 1732123800 | 56.895 | -0.25 | -0.44 | 56.895 | 56.895 | 56.895 | 0 |
| 1732037400 | 57.145 | 0.02 | 0.04 | 57.145 | 57.145 | 57.145 | 0 |
| 1731951000 | 57.125 | 0.19 | 0.32 | 57.125 | 57.125 | 57.125 | 50 |
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
