Premium
Hsbc Msci Wrld (HMWO)
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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3099.375 | -11 | -0.35 | 3111.25 | 3121.25 | 3091.625 | 100873 |
| 1738863000 | 3110.375 | 42.38 | 1.38 | 3095.5 | 3125.375 | 3091.25 | 21952 |
| 1738776600 | 3068 | -5.75 | -0.19 | 3057.5 | 3069.875 | 3045.375 | 85954 |
| 1738690200 | 3073.75 | 7.13 | 0.23 | 3064 | 3075.5 | 3051.75 | 49814 |
| 1738603800 | 3066.625 | -52.38 | -1.68 | 3064 | 3072 | 3045.75 | 167444 |
| 1738344600 | 3119 | 29 | 0.94 | 3115 | 3127.25 | 3108.25 | 82006 |
| 1738258200 | 3090 | -4.13 | -0.13 | 3092.25 | 3112.125 | 3081.25 | 32361 |
| 1738171800 | 3094.125 | 6.63 | 0.21 | 3102 | 3111.75 | 3092.875 | 56058 |
| 1738085400 | 3087.5 | 28.25 | 0.92 | 3077 | 3097.875 | 3068.75 | 77924 |
| 1737999000 | 3059.25 | -52 | -1.67 | 3070 | 3074.125 | 3022.5 | 75424 |
| 1737739800 | 3111.25 | -18.5 | -0.59 | 3124.25 | 3132.25 | 3107.5 | 43671 |
| 1737653400 | 3129.75 | -3.75 | -0.12 | 3130 | 3135.75 | 3108.75 | 53034 |
| 1737567000 | 3133.5 | 27 | 0.87 | 3143 | 3143 | 3115.25 | 104961 |
| 1737480600 | 3106.5 | 0.5 | 0.02 | 3106 | 3123 | 3102.25 | 73264 |
| 1737394200 | 3106 | -11.25 | -0.36 | 3114.75 | 3124 | 3094 | 69202 |
| 1737135000 | 3117.25 | 39.25 | 1.28 | 3094 | 3123 | 3088.25 | 213984 |
| 1737048600 | 3078 | 11.38 | 0.37 | 3092.5 | 3125.875 | 3000.75 | 215523 |
| 1736962200 | 3066.625 | 39.63 | 1.31 | 3029 | 3085.625 | 2989 | 119592 |
| 1736875800 | 3027 | 11 | 0.36 | 3038.5 | 3100.875 | 3022.25 | 107477 |
| 1736789400 | 3016 | -4.75 | -0.16 | 3026.5 | 3027.75 | 3005.5 | 19685 |
| 1736530200 | 3020.75 | -23.63 | -0.78 | 3040 | 3109.875 | 2983.25 | 98314 |
| 1736443800 | 3044.375 | 15.63 | 0.52 | 3041.25 | 3055.25 | 3030.125 | 61006 |
| 1736357400 | 3028.75 | 9.38 | 0.31 | 3008 | 3042 | 3005.625 | 53916 |
| 1736271000 | 3019.375 | -16.75 | -0.55 | 3012 | 3043.75 | 3006.375 | 21107 |
| 1736184600 | 3036.125 | 23 | 0.76 | 3020.25 | 3038.25 | 3013.125 | 66301 |
| 1735925400 | 3013.125 | -2.88 | -0.10 | 3003.5 | 3017.75 | 2997.25 | 36480 |
| 1735839000 | 3016 | 24.75 | 0.83 | 2987 | 3039.25 | 2964.375 | 32006 |
| 1735666200 | 2991.25 | 10 | 0.34 | 2982.75 | 2993.875 | 2971 | 24156 |
| 1735579800 | 2981.25 | -12 | -0.40 | 2987.75 | 2994.25 | 2957 | 46321 |
| 1735320600 | 2993.25 | -13.25 | -0.44 | 3024.75 | 3031 | 2985.25 | 73075 |
| 1735061400 | 3006.5 | 20 | 0.67 | 3013.5 | 3013.5 | 3000.125 | 32803 |
| 1734975000 | 2986.5 | 5.5 | 0.18 | 2998.5 | 2998.5 | 2972.125 | 58331 |
| 1734715800 | 2981 | 7.13 | 0.24 | 2972 | 2983.75 | 2926.25 | 175532 |
| 1734629400 | 2973.875 | -40.63 | -1.35 | 2955.5 | 3102.625 | 2943 | 81164 |
| 1734543000 | 3014.5 | 3 | 0.10 | 3018 | 3026.5 | 3008.875 | 49397 |
| 1734456600 | 3011.5 | -15.63 | -0.52 | 3025.5 | 3026.75 | 3005.375 | 52089 |
| 1734370200 | 3027.125 | -5 | -0.16 | 3032.75 | 3042.125 | 3022 | 57594 |
| 1734111000 | 3032.125 | -1.25 | -0.04 | 3044.25 | 3045.125 | 3027.75 | 35048 |
| 1734024600 | 3033.375 | 7.38 | 0.24 | 3023 | 3069.125 | 3007.125 | 28751 |
| 1733938200 | 3026 | 12.25 | 0.41 | 3017.75 | 3055.125 | 3005.625 | 43908 |
| 1733851800 | 3013.75 | -4.75 | -0.16 | 3018 | 3023.5 | 3012.25 | 63062 |
| 1733765400 | 3018.5 | -17.38 | -0.57 | 3037.25 | 3037.25 | 3011.5 | 105266 |
| 1733506200 | 3035.875 | 2.25 | 0.07 | 3033.75 | 3061.625 | 3009 | 73953 |
| 1733419800 | 3033.625 | 0.25 | 0.01 | 3033.25 | 3052.125 | 3028.25 | 33352 |
| 1733333400 | 3033.375 | 1.63 | 0.05 | 3032.25 | 3073.875 | 3026 | 962357 |
| 1733247000 | 3031.75 | 0 | 0.00 | 3030.75 | 3039.25 | 3020.125 | 192297 |
| 1733160600 | 3031.75 | 21.38 | 0.71 | 3020 | 3034 | 3004.375 | 63502 |
| 1732901400 | 3010.375 | 5.38 | 0.18 | 2995 | 3011.5 | 2992.25 | 53418 |
| 1732815000 | 3005 | 9.5 | 0.32 | 3006 | 3006.875 | 3001.625 | 35020 |
| 1732728600 | 2995.5 | -29.75 | -0.98 | 3021.75 | 3022 | 2992.875 | 43269 |
| 1732642200 | 3025.25 | 2.38 | 0.08 | 3014.25 | 3027.875 | 3008.5 | 43059 |
| 1732555800 | 3022.875 | 8.63 | 0.29 | 3028.5 | 3031.5 | 3015.625 | 93120 |
| 1732296600 | 3014.25 | 30.13 | 1.01 | 2998.25 | 3033 | 2986.375 | 62159 |
| 1732210200 | 2984.125 | 40.13 | 1.36 | 2957.25 | 2984.625 | 2948 | 28296 |
| 1732123800 | 2944 | -6.75 | -0.23 | 2959.75 | 2964.75 | 2934.5 | 40383 |
| 1732037400 | 2950.75 | -5.25 | -0.18 | 2954.25 | 2957.25 | 2925.375 | 49572 |
| 1731951000 | 2956 | 8.5 | 0.29 | 2948.5 | 2957.625 | 2937.625 | 40953 |
| 1731691800 | 2947.5 | -27.25 | -0.92 | 2954.5 | 2968.25 | 2942.375 | 26432 |
| 1731605400 | 2974.75 | 2.63 | 0.09 | 2986.5 | 3012.625 | 2968.375 | 87638 |
| 1731519000 | 2972.125 | 7.38 | 0.25 | 2961.75 | 3001.25 | 2951.5 | 55531 |
| 1731432600 | 2964.75 | 6.38 | 0.22 | 2962.75 | 2971.125 | 2953 | 48849 |
| 1731346200 | 2958.375 | 20.88 | 0.71 | 2974.25 | 2974.25 | 2950.375 | 76816 |
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
