Premium
Hsbc Msci Pxj A (HMXA)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 15.971 | 0.1 | 0.64 | 15.87 | 16.030999 | 15.857 | 1800 |
| 1741887000 | 15.869 | -0.11 | -0.66 | 15.869 | 15.869 | 15.869 | 0 |
| 1741800600 | 15.974 | 0.06 | 0.39 | 15.974 | 15.974 | 15.974 | 0 |
| 1741714200 | 15.912 | -0.15 | -0.95 | 16.079999 | 16.091999 | 15.857 | 663 |
| 1741627800 | 16.064 | -0.14 | -0.87 | 16.16 | 16.167 | 16.062 | 665 |
| 1741368600 | 16.204999 | -0.37 | -2.23 | 16.251999 | 16.312 | 16.172999 | 11374 |
| 1741282200 | 16.575 | 0.18 | 1.13 | 16.532 | 16.591 | 16.425999 | 3356 |
| 1741195800 | 16.39 | 0.42 | 2.62 | 16.422 | 16.478 | 16.359 | 4751 |
| 1741109400 | 15.971 | -0.35 | -2.14 | 16.148 | 16.209 | 15.967 | 570 |
| 1741023000 | 16.32 | 0.18 | 1.08 | 16.32 | 16.32 | 16.32 | 0 |
| 1740763800 | 16.145 | -0.24 | -1.44 | 16.145 | 16.145 | 16.145 | 0 |
| 1740677400 | 16.381 | -0.16 | -0.99 | 16.546 | 16.556 | 16.282 | 3102 |
| 1740591000 | 16.544 | 0.23 | 1.38 | 16.544 | 16.544 | 16.544 | 0 |
| 1740504600 | 16.318 | -0.18 | -1.07 | 16.318 | 16.318 | 16.318 | 0 |
| 1740418200 | 16.495 | -0.07 | -0.40 | 16.495 | 16.495 | 16.495 | 0 |
| 1740159000 | 16.562 | -0.01 | -0.08 | 16.562 | 16.562 | 16.562 | 0 |
| 1740072600 | 16.575 | -0.02 | -0.09 | 16.575 | 16.575 | 16.575 | 0 |
| 1739986200 | 16.59 | -0.14 | -0.83 | 16.608 | 16.628 | 16.555 | 950 |
| 1739899800 | 16.729 | -0.15 | -0.91 | 16.729 | 16.729 | 16.729 | 0 |
| 1739813400 | 16.882 | 0.09 | 0.54 | 16.882 | 16.882 | 16.882 | 0 |
| 1739554200 | 16.792 | 0.03 | 0.16 | 16.792 | 16.792 | 16.792 | 0 |
| 1739467800 | 16.765 | 0.25 | 1.51 | 16.576 | 16.777 | 16.532 | 643 |
| 1739381400 | 16.515 | 0.11 | 0.68 | 16.436 | 16.57 | 16.415 | 380 |
| 1739295000 | 16.404 | -0.03 | -0.19 | 16.404 | 16.404 | 16.404 | 0 |
| 1739208600 | 16.436 | 0.11 | 0.67 | 16.425999 | 16.485 | 16.405999 | 1140 |
| 1738949400 | 16.327 | -0.11 | -0.67 | 16.44 | 16.562 | 16.126 | 4067 |
| 1738863000 | 16.437 | 0.12 | 0.70 | 16.408 | 16.451 | 16.370999 | 1630 |
| 1738776600 | 16.322 | -0.01 | -0.07 | 16.271999 | 16.332 | 16.258 | 393 |
| 1738690200 | 16.334 | 0.17 | 1.04 | 16.134 | 16.34 | 16.097 | 11132 |
| 1738603800 | 16.166 | -0.22 | -1.33 | 16.166 | 16.166 | 16.166 | 0 |
| 1738344600 | 16.384 | -0.05 | -0.33 | 16.36 | 16.407 | 16.344999 | 1900 |
| 1738258200 | 16.437999 | 0.18 | 1.09 | 16.437999 | 16.437999 | 16.437999 | 0 |
| 1738171800 | 16.261 | 0.1 | 0.62 | 16.261 | 16.261 | 16.261 | 0 |
| 1738085400 | 16.16 | -0.09 | -0.58 | 16.16 | 16.16 | 16.16 | 0 |
| 1737999000 | 16.254999 | -0.1 | -0.58 | 16.242 | 16.273 | 16.23 | 1140 |
| 1737739800 | 16.35 | 0.16 | 1.00 | 16.312 | 16.385 | 16.234 | 8579 |
| 1737653400 | 16.187999 | -0.04 | -0.23 | 16.132 | 16.189 | 16.085 | 7220 |
| 1737567000 | 16.226 | -0.02 | -0.11 | 16.226 | 16.226 | 16.226 | 0 |
| 1737480600 | 16.244 | 0.01 | 0.08 | 16.16 | 16.244 | 16.137 | 190 |
| 1737394200 | 16.231 | 0.16 | 0.97 | 16.03 | 16.338 | 15.865 | 14889 |
| 1737135000 | 16.075 | 0.08 | 0.48 | 16.036 | 16.111999 | 16.036 | 950 |
| 1737048600 | 15.998 | 0.04 | 0.27 | 16 | 16.014 | 15.954 | 3200 |
| 1736962200 | 15.955 | 0.23 | 1.44 | 15.78 | 16.007 | 15.741 | 7665 |
| 1736875800 | 15.728 | 0.13 | 0.85 | 15.762 | 15.785 | 15.64 | 2257 |
| 1736789400 | 15.596 | -0.07 | -0.43 | 15.588 | 15.635 | 15.565 | 1042 |
| 1736530200 | 15.664 | -0.33 | -2.04 | 15.688 | 15.771 | 15.652 | 7380 |
| 1736443800 | 15.99 | 0.02 | 0.12 | 15.99 | 15.99 | 15.99 | 0 |
| 1736357400 | 15.971 | -0.08 | -0.52 | 16.065999 | 16.096 | 15.9 | 1140 |
| 1736271000 | 16.055 | -0.07 | -0.44 | 16.14 | 16.197 | 16.013 | 1042 |
| 1736184600 | 16.126 | 0.21 | 1.32 | 16.079999 | 16.256 | 16.071 | 16731 |
| 1735925400 | 15.916 | 0.05 | 0.31 | 15.916 | 15.916 | 15.916 | 0 |
| 1735839000 | 15.867 | -0.01 | -0.06 | 15.898 | 15.899 | 15.831 | 4725 |
| 1735666200 | 15.876 | -0.01 | -0.06 | 15.92 | 15.92 | 15.855 | 104 |
| 1735579800 | 15.886 | -0.08 | -0.53 | 15.96 | 15.979 | 15.82 | 200 |
| 1735320600 | 15.97 | -0.03 | -0.20 | 15.998 | 16.004999 | 15.902 | 2366 |
| 1735061400 | 16.001999 | 0.16 | 1.02 | 16.042 | 16.045 | 16.001 | 783 |
| 1734975000 | 15.841 | 0.01 | 0.06 | 15.942 | 15.954 | 15.776 | 200 |
| 1734715800 | 15.831 | -0.01 | -0.06 | 15.604 | 15.853 | 15.58 | 364 |
| 1734629400 | 15.841 | -0.38 | -2.31 | 15.872 | 15.899 | 15.772 | 32200 |
| 1734543000 | 16.216 | -0.1 | -0.58 | 16.282 | 16.311 | 16.213 | 627 |
| 1734456600 | 16.311 | 0.04 | 0.23 | 16.311 | 16.311 | 16.311 | 0 |
| 1734370200 | 16.274 | -0.02 | -0.13 | 16.274 | 16.274 | 16.274 | 0 |
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
