Premium
Hsbc Jp Sus Etf (HSJP)
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 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 14.13 | -0.06 | -0.44 | 14.13 | 14.13 | 14.13 | 1138 |
| 1737739800 | 14.193 | -0.01 | -0.10 | 14.193 | 14.193 | 14.193 | 36 |
| 1737653400 | 14.207 | 0.01 | 0.07 | 14.207 | 14.207 | 14.207 | 1616 |
| 1737567000 | 14.197 | -0.03 | -0.22 | 14.197 | 14.197 | 14.197 | 173 |
| 1737480600 | 14.228 | 0.05 | 0.33 | 14.224 | 14.239 | 14.185 | 947 |
| 1737394200 | 14.181 | 0.03 | 0.24 | 14.148 | 14.194 | 14.123 | 3953 |
| 1737135000 | 14.147 | 0.09 | 0.63 | 14.194 | 14.194 | 14.068 | 205 |
| 1737048600 | 14.058 | -0.05 | -0.37 | 14.058 | 14.058 | 14.058 | 175 |
| 1736962200 | 14.11 | 0.13 | 0.92 | 14.11 | 14.11 | 14.11 | 712 |
| 1736875800 | 13.982 | 0.04 | 0.26 | 14.002 | 14.031 | 13.938 | 1230 |
| 1736789400 | 13.946 | -0.02 | -0.13 | 14.026 | 14.026 | 13.903 | 1534 |
| 1736530200 | 13.964 | -0.15 | -1.03 | 13.966 | 13.985 | 13.944 | 2936 |
| 1736443800 | 14.11 | -0.06 | -0.43 | 14.11 | 14.11 | 14.11 | 291 |
| 1736357400 | 14.171 | -0 | -0.01 | 14.171 | 14.171 | 14.171 | 439 |
| 1736271000 | 14.172 | -0.01 | -0.08 | 14.172 | 14.172 | 14.172 | 171 |
| 1736184600 | 14.183 | -0.05 | -0.37 | 14.183 | 14.183 | 14.183 | 182 |
| 1735925400 | 14.236 | -0.11 | -0.76 | 14.216 | 14.253 | 14.216 | 3605 |
| 1735839000 | 14.345 | 0.22 | 1.55 | 14.31 | 14.35 | 14.31 | 5348 |
| 1735666200 | 14.126 | 0 | 0.00 | 14.126 | 14.126 | 14.126 | 99 |
| 1735579800 | 14.126 | -0.09 | -0.65 | 14.126 | 14.126 | 14.126 | 185 |
| 1735320600 | 14.219 | 0.35 | 2.51 | 14.219 | 14.219 | 14.219 | 70 |
| 1735061400 | 13.871 | 0 | 0.00 | 13.871 | 13.871 | 13.871 | 0 |
| 1734975000 | 13.871 | -0.01 | -0.09 | 13.871 | 13.871 | 13.871 | 752 |
| 1734715800 | 13.883 | 0.05 | 0.35 | 13.883 | 13.883 | 13.883 | 55 |
| 1734629400 | 13.835 | -0.13 | -0.90 | 13.782 | 13.91 | 13.768 | 1848 |
| 1734543000 | 13.96 | 0.02 | 0.12 | 13.96 | 13.96 | 13.96 | 28 |
| 1734456600 | 13.943 | -0.03 | -0.21 | 13.943 | 13.943 | 13.943 | 926 |
| 1734370200 | 13.972 | -0.14 | -0.99 | 13.972 | 13.972 | 13.972 | 544 |
| 1734111000 | 14.112 | -0.17 | -1.20 | 14.112 | 14.112 | 14.112 | 27 |
| 1734024600 | 14.283 | 0 | 0.04 | 14.232 | 14.418 | 14.041 | 5960 |
| 1733938200 | 14.278 | 0.17 | 1.18 | 14.278 | 14.278 | 14.278 | 1153 |
| 1733851800 | 14.112 | -0.03 | -0.23 | 14.102 | 14.137 | 14.086 | 5055 |
| 1733765400 | 14.145 | -0.08 | -0.53 | 14.145 | 14.145 | 14.145 | 320 |
| 1733506200 | 14.22 | -0.02 | -0.16 | 14.22 | 14.22 | 14.22 | 51 |
| 1733419800 | 14.243 | -0.08 | -0.54 | 14.244 | 14.25 | 14.225 | 2042 |
| 1733333400 | 14.32 | -0.11 | -0.76 | 14.32 | 14.32 | 14.32 | 473 |
| 1733247000 | 14.43 | 0.15 | 1.03 | 14.43 | 14.43 | 14.43 | 79 |
| 1733160600 | 14.283 | 0.29 | 2.06 | 14.27 | 14.292 | 14.27 | 2350 |
| 1732901400 | 13.995 | 0.11 | 0.76 | 13.916 | 13.995 | 13.915 | 1741 |
| 1732815000 | 13.889 | 0.15 | 1.06 | 13.89 | 13.9 | 13.879 | 6725 |
| 1732728600 | 13.744 | -0.09 | -0.61 | 13.744 | 13.744 | 13.744 | 33 |
| 1732642200 | 13.829 | -0.06 | -0.42 | 13.829 | 13.829 | 13.829 | 99 |
| 1732555800 | 13.888 | 0.03 | 0.18 | 13.888 | 13.888 | 13.888 | 563 |
| 1732296600 | 13.863 | 0.09 | 0.69 | 13.863 | 13.863 | 13.863 | 241 |
| 1732210200 | 13.768 | 0.2 | 1.47 | 13.768 | 13.768 | 13.768 | 13 |
| 1732123800 | 13.568 | -0.15 | -1.09 | 13.65 | 13.662 | 13.568 | 81 |
| 1732037400 | 13.717 | -0.04 | -0.31 | 13.728 | 13.762 | 13.689 | 59361 |
| 1731951000 | 13.759 | 0.06 | 0.46 | 13.69 | 13.773 | 13.662 | 317 |
| 1731691800 | 13.696 | -0.01 | -0.09 | 13.68 | 13.721 | 13.654 | 8761 |
| 1731605400 | 13.709 | 0.06 | 0.47 | 13.744 | 13.764 | 13.701 | 7708 |
| 1731519000 | 13.645 | -0.01 | -0.10 | 13.61 | 13.706 | 13.61 | 1048 |
| 1731432600 | 13.659 | -0.05 | -0.36 | 13.659 | 13.659 | 13.659 | 1224 |
| 1731346200 | 13.708 | 0.11 | 0.79 | 13.638 | 13.739 | 13.616 | 2801 |
| 1731087000 | 13.6 | 0.02 | 0.13 | 13.552 | 13.73 | 13.509 | 6169 |
| 1731000600 | 13.582 | 0.03 | 0.24 | 13.602 | 13.647 | 13.572 | 2053 |
| 1730914200 | 13.549 | 0.1 | 0.73 | 13.708 | 13.74 | 13.519 | 43318 |
| 1730827800 | 13.451 | 0.07 | 0.49 | 13.36 | 13.466 | 13.33 | 8452 |
| 1730741400 | 13.386 | 0.05 | 0.34 | 13.386 | 13.386 | 13.386 | 278 |
| 1730482200 | 13.34 | 0.03 | 0.24 | 13.34 | 13.34 | 13.34 | 323 |
| 1730395800 | 13.308 | -0.07 | -0.49 | 13.308 | 13.308 | 13.308 | 276 |
| 1730309400 | 13.374 | -0.02 | -0.17 | 13.484 | 13.492 | 13.374 | 2175 |
| 1730223000 | 13.397 | 0.05 | 0.41 | 13.444 | 13.467 | 13.37 | 16487 |
| 1730136600 | 13.342 | 0.15 | 1.12 | 13.342 | 13.342 | 13.342 | 555 |
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
