Premium
Hsbc Msci Pxj A (HMXS)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 12.835 | -0.14 | -1.10 | 12.835 | 12.835 | 12.835 | 0 |
| 1740677400 | 12.978 | -0.06 | -0.43 | 13.042 | 13.062 | 12.893 | 3420 |
| 1740591000 | 13.034 | 0.14 | 1.09 | 13.034 | 13.034 | 13.034 | 0 |
| 1740504600 | 12.893 | -0.16 | -1.24 | 12.893 | 12.893 | 12.893 | 0 |
| 1740418200 | 13.055 | -0.04 | -0.33 | 13.055 | 13.055 | 13.055 | 0 |
| 1740159000 | 13.098 | -0.02 | -0.13 | 13.098 | 13.098 | 13.098 | 0 |
| 1740072600 | 13.115 | -0.08 | -0.61 | 13.115 | 13.115 | 13.115 | 0 |
| 1739986200 | 13.195 | -0.07 | -0.50 | 13.184 | 13.204 | 13.139 | 380 |
| 1739899800 | 13.261 | -0.12 | -0.93 | 13.261 | 13.261 | 13.261 | 0 |
| 1739813400 | 13.385 | 0.07 | 0.54 | 13.385 | 13.385 | 13.385 | 0 |
| 1739554200 | 13.313 | -0.06 | -0.47 | 13.313 | 13.313 | 13.313 | 0 |
| 1739467800 | 13.376 | 0.07 | 0.53 | 13.276 | 13.392 | 13.14 | 24796 |
| 1739381400 | 13.305 | 0.1 | 0.73 | 13.332 | 13.349 | 13.252 | 570 |
| 1739295000 | 13.208 | -0.06 | -0.47 | 13.208 | 13.208 | 13.208 | 0 |
| 1739208600 | 13.271 | 0.11 | 0.81 | 13.23 | 13.302 | 13.216 | 1333 |
| 1738949400 | 13.164 | -0.05 | -0.38 | 13.218 | 13.362 | 13.045 | 62 |
| 1738863000 | 13.214 | 0.18 | 1.36 | 13.208 | 13.258 | 13.179 | 127729 |
| 1738776600 | 13.037 | -0.05 | -0.36 | 13.037 | 13.037 | 13.037 | 0 |
| 1738690200 | 13.084 | 0.06 | 0.48 | 13.008 | 13.091 | 12.979 | 288181 |
| 1738603800 | 13.021 | -0.16 | -1.22 | 13.04 | 13.05 | 12.923 | 30 |
| 1738344600 | 13.182 | -0.01 | -0.11 | 13.244 | 13.25 | 13.175 | 31509 |
| 1738258200 | 13.196 | 0.11 | 0.82 | 13.196 | 13.196 | 13.196 | 0 |
| 1738171800 | 13.089 | 0.07 | 0.57 | 13.089 | 13.089 | 13.089 | 0 |
| 1738085400 | 13.015 | -0.01 | -0.08 | 13.015 | 13.015 | 13.015 | 0 |
| 1737999000 | 13.025 | -0.07 | -0.56 | 12.994 | 13.048 | 12.964 | 19580 |
| 1737739800 | 13.098 | -0.02 | -0.16 | 13.166 | 13.196 | 13.041 | 9413 |
| 1737653400 | 13.119 | -0.05 | -0.39 | 13.12 | 13.134 | 13.06 | 7410 |
| 1737567000 | 13.171 | -0.02 | -0.13 | 13.171 | 13.171 | 13.171 | 0 |
| 1737480600 | 13.188 | -0.03 | -0.22 | 13.156 | 13.194 | 13.141 | 101 |
| 1737394200 | 13.217 | 0.03 | 0.25 | 13.162 | 13.345 | 13.008 | 32589 |
| 1737135000 | 13.184 | 0.12 | 0.89 | 13.154 | 13.191 | 13.15 | 950 |
| 1737048600 | 13.068 | 0.03 | 0.21 | 13.094 | 13.224 | 13.03 | 380 |
| 1736962200 | 13.04 | 0.14 | 1.09 | 12.898 | 13.124 | 12.894 | 950 |
| 1736875800 | 12.9 | 0.07 | 0.51 | 12.89 | 13.089 | 12.872 | 7249 |
| 1736789400 | 12.834 | -0.01 | -0.06 | 12.834 | 12.834 | 12.834 | 0 |
| 1736530200 | 12.842 | -0.16 | -1.25 | 12.842 | 12.842 | 12.842 | 3 |
| 1736443800 | 13.005 | 0.07 | 0.53 | 13.005 | 13.005 | 13.005 | 0 |
| 1736357400 | 12.937 | 0.08 | 0.62 | 12.898 | 13.105 | 12.891 | 1330 |
| 1736271000 | 12.857 | -0.02 | -0.15 | 12.842 | 13.055 | 12.823 | 1140 |
| 1736184600 | 12.876 | 0.06 | 0.44 | 12.852 | 12.969 | 12.847 | 1035 |
| 1735925400 | 12.819 | 0 | 0.00 | 12.819 | 12.819 | 12.819 | 0 |
| 1735839000 | 12.819 | 0.13 | 0.98 | 12.858 | 12.873 | 12.804 | 16159 |
| 1735666200 | 12.694 | 0 | 0.00 | 12.694 | 12.694 | 12.694 | 0 |
| 1735579800 | 12.694 | 0.01 | 0.09 | 12.694 | 12.694 | 12.694 | 0 |
| 1735320600 | 12.682 | 0.02 | 0.19 | 12.682 | 12.682 | 12.682 | 0 |
| 1735061400 | 12.658 | 0 | 0.00 | 12.658 | 12.658 | 12.658 | 0 |
| 1734975000 | 12.658 | 0.07 | 0.55 | 12.658 | 12.658 | 12.658 | 787 |
| 1734715800 | 12.589 | -0.03 | -0.20 | 12.458 | 12.607 | 12.45 | 200 |
| 1734629400 | 12.614 | -0.16 | -1.25 | 12.528 | 12.642 | 12.516 | 25419 |
| 1734543000 | 12.774 | -0.06 | -0.47 | 12.804 | 12.834 | 12.769 | 800 |
| 1734456600 | 12.834 | 0 | 0.02 | 12.838 | 12.848 | 12.812 | 36988 |
| 1734370200 | 12.832 | -0.07 | -0.55 | 12.832 | 12.832 | 12.832 | 0 |
| 1734111000 | 12.903 | -0.03 | -0.26 | 12.978 | 12.995 | 12.894 | 8073 |
| 1734024600 | 12.936 | -0.04 | -0.28 | 12.924 | 12.956 | 12.915 | 30103 |
| 1733938200 | 12.972 | -0.03 | -0.22 | 12.91 | 13.107 | 12.888 | 35 |
| 1733851800 | 13.001 | -0.24 | -1.83 | 13.001 | 13.001 | 13.001 | 3 |
| 1733765400 | 13.243 | 0.23 | 1.80 | 13.243 | 13.243 | 13.243 | 0 |
| 1733506200 | 13.009 | -0.1 | -0.78 | 13.052 | 13.091 | 13 | 331625 |
| 1733419800 | 13.111 | -0.05 | -0.36 | 13.15 | 13.164 | 13.093 | 3800 |
| 1733333400 | 13.158 | -0.14 | -1.06 | 13.182 | 13.231 | 13.131 | 2888 |
| 1733247000 | 13.299 | 0.06 | 0.49 | 13.278 | 13.307 | 13.255 | 48 |
| 1733160600 | 13.234 | -0.01 | -0.10 | 13.234 | 13.234 | 13.234 | 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
