Premium
Hsbc Emsu Dist (HSMS)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 11.719 | 0.08 | 0.70 | 11.722 | 11.767 | 11.688 | 3304 |
| 1741195800 | 11.637 | 0.15 | 1.28 | 11.646 | 11.685 | 11.627 | 355 |
| 1741109400 | 11.49 | -0.14 | -1.17 | 11.512 | 11.535 | 11.435 | 3140 |
| 1741023000 | 11.626 | -0.03 | -0.24 | 11.662 | 11.68 | 11.57 | 11838 |
| 1740763800 | 11.654 | -0.28 | -2.38 | 11.658 | 11.675 | 11.55 | 1072 |
| 1740677400 | 11.938 | -0.05 | -0.38 | 11.918 | 11.987 | 11.87 | 34495 |
| 1740591000 | 11.983 | 0.2 | 1.68 | 11.998 | 12.011 | 11.933 | 765 |
| 1740504600 | 11.785 | -0.05 | -0.46 | 11.81 | 11.825 | 11.746 | 8501 |
| 1740418200 | 11.839 | -0.21 | -1.72 | 11.846 | 11.848 | 11.813 | 369 |
| 1740159000 | 12.046 | 0.05 | 0.40 | 12.06 | 12.108 | 12.009 | 1466 |
| 1740072600 | 11.998 | 0.02 | 0.20 | 12.052 | 12.052 | 11.987 | 929 |
| 1739986200 | 11.974 | -0.04 | -0.35 | 12.024 | 12.047 | 11.938 | 3459 |
| 1739899800 | 12.016 | 0.05 | 0.45 | 12.044 | 12.044 | 11.979 | 3394 |
| 1739813400 | 11.962 | 0.04 | 0.31 | 11.956 | 11.988 | 11.934 | 1257 |
| 1739554200 | 11.925 | 0.04 | 0.35 | 11.934 | 11.934 | 11.901 | 481 |
| 1739467800 | 11.883 | -0.09 | -0.76 | 11.886 | 11.9 | 11.822 | 4566 |
| 1739381400 | 11.974 | -0.04 | -0.30 | 11.962 | 12.01 | 11.91 | 4817 |
| 1739295000 | 12.01 | -0.03 | -0.24 | 11.964 | 12.021 | 11.924 | 3289 |
| 1739208600 | 12.039 | 0.09 | 0.75 | 12.034 | 12.066 | 12.013 | 1940 |
| 1738949400 | 11.949 | 0.07 | 0.62 | 11.992 | 12.02 | 11.927 | 1096 |
| 1738863000 | 11.875 | 0.04 | 0.35 | 11.84 | 11.914 | 11.832 | 1818 |
| 1738776600 | 11.834 | -0.15 | -1.21 | 11.804 | 11.896 | 11.801 | 3460 |
| 1738690200 | 11.979 | 0.13 | 1.12 | 11.954 | 11.987 | 11.946 | 1490 |
| 1738603800 | 11.846 | -0.14 | -1.16 | 11.792 | 11.877 | 11.762 | 1250 |
| 1738344600 | 11.985 | 0.05 | 0.44 | 12.004 | 12.004 | 11.978 | 427 |
| 1738258200 | 11.933 | 0.07 | 0.59 | 11.918 | 11.947 | 11.891 | 1210 |
| 1738171800 | 11.863 | 0.19 | 1.65 | 11.868 | 11.92 | 11.85 | 399 |
| 1738085400 | 11.671 | 0.02 | 0.15 | 11.718 | 11.718 | 11.67 | 796 |
| 1737999000 | 11.653 | -0.26 | -2.22 | 11.654 | 11.704 | 11.645 | 73 |
| 1737739800 | 11.917 | -0.02 | -0.20 | 11.97 | 11.981 | 11.894 | 5227 |
| 1737653400 | 11.941 | -0 | -0.02 | 11.926 | 11.968 | 11.898 | 2073 |
| 1737567000 | 11.943 | 0.02 | 0.18 | 11.93 | 11.961 | 11.899 | 2089 |
| 1737480600 | 11.922 | -0.07 | -0.57 | 11.978 | 11.989 | 11.886 | 3814 |
| 1737394200 | 11.99 | 0.07 | 0.55 | 11.992 | 12.048 | 11.909 | 1161 |
| 1737135000 | 11.924 | 0.11 | 0.95 | 11.872 | 11.987 | 11.838 | 5258 |
| 1737048600 | 11.812 | 0.01 | 0.12 | 11.926 | 11.965 | 11.802 | 2779 |
| 1736962200 | 11.798 | 0.09 | 0.73 | 11.676 | 11.802 | 11.649 | 12479 |
| 1736875800 | 11.712 | 0.07 | 0.57 | 11.778 | 11.812 | 11.695 | 1409 |
| 1736789400 | 11.646 | -0.06 | -0.49 | 11.684 | 11.699 | 11.599 | 806 |
| 1736530200 | 11.703 | -0.01 | -0.06 | 11.703 | 11.703 | 11.703 | 0 |
| 1736443800 | 11.71 | 0.03 | 0.26 | 11.786 | 11.786 | 11.69 | 751 |
| 1736357400 | 11.68 | -0.04 | -0.30 | 11.63 | 11.736 | 11.607 | 787 |
| 1736271000 | 11.715 | -0.01 | -0.09 | 11.698 | 11.749 | 11.671 | 8213 |
| 1736184600 | 11.726 | 0.01 | 0.07 | 11.794 | 11.794 | 11.726 | 106 |
| 1735925400 | 11.718 | -0.01 | -0.10 | 11.696 | 11.751 | 11.696 | 26 |
| 1735839000 | 11.73 | 0.11 | 0.95 | 11.62 | 11.763 | 11.607 | 31 |
| 1735666200 | 11.62 | 0.01 | 0.06 | 11.546 | 11.626 | 11.546 | 59 |
| 1735579800 | 11.613 | -0.04 | -0.38 | 11.613 | 11.613 | 11.613 | 0 |
| 1735320600 | 11.657 | -0.01 | -0.08 | 11.592 | 11.668 | 11.592 | 1018 |
| 1735061400 | 11.666 | 0 | 0.00 | 11.666 | 11.666 | 11.666 | 0 |
| 1734975000 | 11.666 | 0.06 | 0.50 | 11.644 | 11.666 | 11.625 | 42 |
| 1734715800 | 11.608 | -0.03 | -0.24 | 11.6 | 11.623 | 11.586 | 71 |
| 1734629400 | 11.636 | -0.05 | -0.39 | 11.594 | 11.683 | 11.547 | 638 |
| 1734543000 | 11.681 | 0.07 | 0.58 | 11.658 | 11.69 | 11.643 | 3104 |
| 1734456600 | 11.614 | -0.1 | -0.88 | 11.624 | 11.633 | 11.571 | 11194 |
| 1734370200 | 11.717 | -0.11 | -0.91 | 11.794 | 11.814 | 11.709 | 5804 |
| 1734111000 | 11.825 | 0.01 | 0.08 | 11.862 | 11.888 | 11.823 | 8108 |
| 1734024600 | 11.816 | 0.06 | 0.47 | 11.81 | 11.834 | 11.793 | 1073 |
| 1733938200 | 11.761 | -0.01 | -0.05 | 11.76 | 11.777 | 11.733 | 1162 |
| 1733851800 | 11.767 | -0.2 | -1.70 | 11.74 | 11.831 | 11.74 | 2868 |
| 1733765400 | 11.971 | 0.33 | 2.84 | 11.762 | 12.036 | 11.762 | 3280 |
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
