Premium
Hsbc Msci Wd Ac (HMWS)
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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 25.12 | -0.29 | -1.15 | 25.17 | 25.495 | 24.86 | 12571 |
| 1744821000 | 25.4125 | -0.15 | -0.57 | 25.4125 | 25.4125 | 25.4125 | 3507 |
| 1744734600 | 25.5575 | 0.04 | 0.17 | 25.64 | 26.4675 | 25.2075 | 2640 |
| 1744648200 | 25.515 | 0.48 | 1.92 | 25.515 | 25.515 | 25.515 | 1939 |
| 1744389000 | 25.035 | -0.15 | -0.61 | 24.935 | 25.51 | 24.7225 | 13272 |
| 1744302600 | 25.1875 | 0.91 | 3.77 | 26.265 | 26.265 | 25.1875 | 22952 |
| 1744216200 | 24.2725 | -0.76 | -3.02 | 24.44 | 24.68 | 23.505 | 2843 |
| 1744129800 | 25.0275 | 0.84 | 3.47 | 25.1 | 25.5625 | 24.835 | 7783 |
| 1744043400 | 24.1875 | -0.75 | -3.00 | 23.445 | 25.09 | 23.0875 | 15864 |
| 1743784200 | 24.935 | -0.9 | -3.49 | 24.97 | 25.34 | 24.7125 | 28855 |
| 1743697800 | 25.8375 | -1.17 | -4.32 | 25.8375 | 25.8375 | 25.8375 | 14740 |
| 1743611400 | 27.005 | -0 | -0.01 | 27.005 | 27.005 | 27.005 | 19043 |
| 1743525000 | 27.0075 | 0.34 | 1.28 | 27.085 | 27.245 | 26.73 | 528 |
| 1743438600 | 26.665 | -0.21 | -0.77 | 26.645 | 26.7075 | 26.635 | 6889 |
| 1743183000 | 26.8725 | -0.47 | -1.70 | 26.91 | 26.975 | 26.8675 | 3794 |
| 1743096600 | 27.3375 | -0.25 | -0.90 | 27.225 | 27.685 | 27.1775 | 1789 |
| 1743010200 | 27.585 | -0.06 | -0.21 | 27.585 | 27.585 | 27.585 | 604 |
| 1742923800 | 27.6425 | 0.01 | 0.03 | 27.6425 | 27.6425 | 27.6425 | 4646 |
| 1742837400 | 27.635 | 0.4 | 1.46 | 27.465 | 27.67 | 27.38 | 2097 |
| 1742578200 | 27.2375 | 0.01 | 0.03 | 27.2375 | 27.2375 | 27.2375 | 135 |
| 1742491800 | 27.23 | 0 | 0.01 | 27.17 | 27.44 | 27.0925 | 291 |
| 1742405400 | 27.2275 | 0.2 | 0.76 | 27.26 | 27.26 | 27.2075 | 1445 |
| 1742319000 | 27.0225 | -0.08 | -0.30 | 27.225 | 27.2975 | 26.93 | 7817 |
| 1742232600 | 27.105 | 0.09 | 0.34 | 26.99 | 27.405 | 25.8375 | 505 |
| 1741973400 | 27.0125 | 0.4 | 1.51 | 27.0125 | 27.0125 | 27.0125 | 2433 |
| 1741887000 | 26.61 | -0.24 | -0.89 | 26.61 | 26.61 | 26.61 | 1168 |
| 1741800600 | 26.85 | 0.16 | 0.61 | 26.965 | 27.195 | 26.555 | 54989 |
| 1741714200 | 26.6875 | -0.45 | -1.65 | 26.6875 | 26.6875 | 26.6875 | 5258 |
| 1741627800 | 27.135 | -0.2 | -0.74 | 27.285 | 27.325 | 27.07 | 3744 |
| 1741368600 | 27.3375 | -0.51 | -1.82 | 27.3375 | 27.3375 | 27.3375 | 371 |
| 1741282200 | 27.845 | 0.11 | 0.41 | 27.845 | 27.845 | 27.845 | 430 |
| 1741195800 | 27.7325 | -0.05 | -0.17 | 27.75 | 27.75 | 27.7325 | 1862 |
| 1741109400 | 27.78 | -0.93 | -3.24 | 28.04 | 28.065 | 27.62 | 1471 |
| 1741023000 | 28.71 | 0.13 | 0.44 | 29.005 | 29.0775 | 28.32 | 9697 |
| 1740763800 | 28.585 | -0.25 | -0.87 | 28.605 | 28.9075 | 28.165 | 912 |
| 1740677400 | 28.835 | -0.08 | -0.26 | 28.835 | 28.835 | 28.835 | 2707 |
| 1740591000 | 28.91 | 0.28 | 0.97 | 28.91 | 28.91 | 28.91 | 916 |
| 1740504600 | 28.6325 | -0.38 | -1.31 | 28.945 | 28.98 | 28.575 | 1098 |
| 1740418200 | 29.0125 | -0.27 | -0.91 | 28.89 | 29.0175 | 28.875 | 3635 |
| 1740159000 | 29.28 | -0.05 | -0.16 | 29.385 | 29.6975 | 29.21 | 1569 |
| 1740072600 | 29.3275 | -0.25 | -0.84 | 29.46 | 29.46 | 29.2825 | 4015 |
| 1739986200 | 29.575 | 0.03 | 0.10 | 29.575 | 29.575 | 29.575 | 170 |
| 1739899800 | 29.545 | -0.04 | -0.14 | 29.545 | 29.545 | 29.545 | 520 |
| 1739813400 | 29.5875 | 0.08 | 0.26 | 29.5875 | 29.5875 | 29.5875 | 291 |
| 1739554200 | 29.51 | -0.04 | -0.12 | 29.525 | 29.525 | 29.485 | 1824 |
| 1739467800 | 29.545 | 0.07 | 0.24 | 29.59 | 29.59 | 29.5425 | 924 |
| 1739381400 | 29.475 | -0.15 | -0.50 | 29.515 | 29.515 | 29.4725 | 6267 |
| 1739295000 | 29.6225 | -0.06 | -0.19 | 29.67 | 29.68 | 29.3375 | 8030 |
| 1739208600 | 29.6775 | 0.16 | 0.55 | 29.69 | 29.69 | 29.67 | 1683 |
| 1738949400 | 29.515 | -0.1 | -0.35 | 29.64 | 29.7975 | 28.205 | 8137 |
| 1738863000 | 29.6175 | 0.4 | 1.38 | 29.67 | 29.695 | 29.6075 | 3511 |
| 1738776600 | 29.215 | -0.06 | -0.20 | 29.125 | 29.5425 | 28.7625 | 2362 |
| 1738690200 | 29.2725 | 0.09 | 0.29 | 29.2725 | 29.2725 | 29.2725 | 1335 |
| 1738603800 | 29.1875 | -0.53 | -1.77 | 29.15 | 30.37 | 28.6925 | 13758 |
| 1738344600 | 29.7125 | 0.28 | 0.96 | 29.71 | 29.825 | 29.6175 | 1437 |
| 1738258200 | 29.43 | 0.04 | 0.14 | 29.37 | 29.4325 | 29.37 | 1856 |
| 1738171800 | 29.3875 | 0.04 | 0.14 | 29.545 | 29.5775 | 29.38 | 8000 |
| 1738085400 | 29.345 | 0.3 | 1.03 | 29.445 | 29.445 | 29.1825 | 11240 |
| 1737999000 | 29.045 | -0.5 | -1.70 | 29.215 | 29.215 | 28.7125 | 7843 |
| 1737739800 | 29.5475 | -0.2 | -0.66 | 29.5475 | 29.5475 | 29.5475 | 2292 |
| 1737653400 | 29.745 | -0.02 | -0.06 | 29.725 | 29.7875 | 29.7125 | 7329 |
| 1737567000 | 29.7625 | 0.26 | 0.88 | 29.705 | 30.07 | 29.555 | 9109 |
| 1737480600 | 29.5025 | 0.01 | 0.03 | 29.59 | 29.6325 | 29.47 | 14233 |
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
