Premium
HSBC Emerging Market Screened Equity UCITS DIST ETF (HSMS)
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 |
|---|---|---|---|---|---|---|---|
| 1783009800 | 15.231 | -0.08 | -0.52 | 15.248 | 15.574 | 15.206 | 17880 |
| 1782923400 | 15.31 | -0.07 | -0.47 | 15.324 | 15.361 | 15.268 | 2004 |
| 1782837000 | 15.382 | 0.16 | 1.07 | 15.298 | 15.458 | 15.273 | 13623 |
| 1782750600 | 15.219 | 0.05 | 0.31 | 15.25 | 15.338 | 15.13 | 14287 |
| 1782491400 | 15.172 | -0.2 | -1.27 | 14.988 | 15.172 | 14.85 | 23986 |
| 1782405000 | 15.367 | -0.1 | -0.63 | 15.43 | 15.451 | 15.337 | 16651 |
| 1782318600 | 15.465 | -0.04 | -0.27 | 15.414 | 15.479 | 15.364 | 1786 |
| 1782232200 | 15.507 | -0.51 | -3.15 | 15.516 | 15.574 | 15.384 | 12742 |
| 1782145800 | 16.012 | 0.3 | 1.92 | 16 | 16.087 | 15.965 | 4813 |
| 1781886600 | 15.71 | -0.11 | -0.71 | 15.774 | 15.791 | 15.689 | 1082 |
| 1781800200 | 15.822 | 0.12 | 0.79 | 15.766 | 15.864 | 15.738 | 12947 |
| 1781713800 | 15.698 | 0.15 | 0.98 | 15.72 | 15.72 | 15.622 | 1751 |
| 1781627400 | 15.546 | -0.14 | -0.89 | 15.644 | 15.644 | 15.528 | 4494 |
| 1781541000 | 15.686 | 0.68 | 4.52 | 15.49 | 15.735 | 15.49 | 1594 |
| 1781281800 | 15.008 | 0 | 0.00 | 15.008 | 15.008 | 15.008 | 0 |
| 1781195400 | 15.008 | 0.05 | 0.35 | 15.012 | 15.072 | 14.974 | 669 |
| 1781109000 | 14.955 | -0.13 | -0.84 | 15.012 | 15.084 | 14.804 | 10333 |
| 1781022600 | 15.081 | -0.17 | -1.09 | 15.33 | 15.396 | 15.081 | 9597 |
| 1780936200 | 15.247 | -0.03 | -0.20 | 15.156 | 15.301 | 15.156 | 6285 |
| 1780677000 | 15.277 | -0.3 | -1.95 | 15.378 | 15.459 | 15.256 | 4263 |
| 1780590600 | 15.581 | -0.14 | -0.90 | 15.496 | 15.611 | 15.459 | 6190 |
| 1780504200 | 15.723 | -0.19 | -1.20 | 15.79 | 15.834 | 15.675 | 13984 |
| 1780417800 | 15.914 | 0.22 | 1.38 | 15.82 | 15.914 | 15.78 | 2492 |
| 1780331400 | 15.698 | 0.11 | 0.70 | 15.736 | 15.753 | 15.605 | 717 |
| 1780072200 | 15.589 | -0.05 | -0.29 | 15.74 | 15.74 | 15.576 | 2381 |
| 1779985800 | 15.634 | -0.09 | -0.57 | 15.51 | 16.321 | 15.477 | 30706 |
| 1779899400 | 15.723 | 0.15 | 0.95 | 15.764 | 15.852 | 15.66 | 20603 |
| 1779813000 | 15.575 | 0.39 | 2.57 | 15.54 | 15.623 | 15.525 | 2144 |
| 1779467400 | 15.185 | 0.2 | 1.34 | 15.136 | 15.212 | 15.11 | 3852 |
| 1779381000 | 14.984 | 0.02 | 0.15 | 14.964 | 15.05 | 14.866 | 3988 |
| 1779294600 | 14.961 | 0.14 | 0.92 | 14.886 | 15.02 | 14.861 | 2227 |
| 1779208200 | 14.825 | -0.2 | -1.30 | 14.958 | 14.987 | 14.777 | 9309 |
| 1779121800 | 15.02 | -0.22 | -1.43 | 15.158 | 15.205 | 15.015 | 131289 |
| 1778862600 | 15.238 | -0.18 | -1.16 | 15.19 | 15.258 | 15.128 | 2456 |
| 1778776200 | 15.417 | 0.06 | 0.39 | 15.306 | 15.417 | 15.218 | 18419 |
| 1778689800 | 15.357 | 0.23 | 1.49 | 15.244 | 15.377 | 15.2 | 3094 |
| 1778603400 | 15.132 | -0.21 | -1.38 | 15.28 | 15.284 | 15.118 | 1266 |
| 1778517000 | 15.343 | -0.03 | -0.21 | 15.352 | 15.393 | 15.286 | 2090 |
| 1778257800 | 15.376 | -0.06 | -0.37 | 15.35 | 15.441 | 15.3 | 2030 |
| 1778171400 | 15.433 | 0.01 | 0.04 | 15.52 | 15.536 | 15.401 | 3654 |
| 1778085000 | 15.427 | 0.26 | 1.74 | 15.218 | 15.449 | 15.217 | 12466 |
| 1777998600 | 15.163 | 0.15 | 1.01 | 15.094 | 15.19 | 15.094 | 5214 |
| 1777653000 | 15.011 | 0.12 | 0.83 | 14.896 | 15.082 | 14.865 | 5701 |
| 1777566600 | 14.888 | -0.03 | -0.22 | 14.902 | 14.974 | 14.788 | 1297 |
| 1777480200 | 14.921 | 0.07 | 0.51 | 14.938 | 15.002 | 14.874 | 8013 |
| 1777393800 | 14.846 | -0.09 | -0.60 | 14.884 | 14.919 | 14.804 | 5226 |
| 1777307400 | 14.936 | -0.11 | -0.70 | 14.998 | 15.024 | 14.924 | 3079 |
| 1777048200 | 15.041 | 0.12 | 0.82 | 14.946 | 15.074 | 14.929 | 2018 |
| 1776961800 | 14.918 | -0.14 | -0.92 | 14.832 | 14.93 | 14.825 | 12242 |
| 1776875400 | 15.057 | 0.05 | 0.32 | 14.992 | 15.07 | 14.969 | 2678 |
| 1776789000 | 15.009 | -0.03 | -0.17 | 15.154 | 15.154 | 14.985 | 27321 |
| 1776702600 | 15.035 | -0.1 | -0.65 | 15.08 | 15.08 | 14.972 | 3614 |
| 1776443400 | 15.134 | 0.22 | 1.50 | 14.926 | 15.184 | 14.916 | 1537 |
| 1776357000 | 14.91 | 0.07 | 0.46 | 14.878 | 14.927 | 14.834 | 4454 |
| 1776270600 | 14.842 | 0.07 | 0.45 | 14.804 | 14.844 | 14.804 | 518 |
| 1776184200 | 14.775 | 0.17 | 1.19 | 14.73 | 14.787 | 14.692 | 2674 |
| 1776097800 | 14.601 | -0.04 | -0.25 | 14.576 | 14.618 | 14.538 | 3150 |
| 1775838600 | 14.638 | 0.17 | 1.16 | 14.626 | 14.707 | 13.955 | 2059 |
| 1775752200 | 14.47 | -0.07 | -0.51 | 14.59 | 14.59 | 14.4 | 17253 |
| 1775665800 | 14.544 | 0.55 | 3.91 | 14.568 | 14.634 | 14.503 | 282 |
| 1775579400 | 13.997 | -0.03 | -0.19 | 14.132 | 14.158 | 13.863 | 6774 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
