Premium
Hsbc S&p 500 Ac (HSPS)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 46.405 | -0.03 | -0.06 | 46.425 | 46.475 | 46.3525 | 485 |
| 1739467800 | 46.4325 | 0 | 0.01 | 46.4325 | 46.4325 | 46.4325 | 0 |
| 1739381400 | 46.4275 | -0.26 | -0.56 | 46.59 | 46.705 | 46.17 | 12030 |
| 1739295000 | 46.6875 | -0.11 | -0.23 | 46.6875 | 46.6875 | 46.6875 | 7 |
| 1739208600 | 46.795 | 0.23 | 0.49 | 46.795 | 46.795 | 46.795 | 20 |
| 1738949400 | 46.565 | -0.13 | -0.27 | 46.545 | 46.715 | 46.3 | 5014 |
| 1738863000 | 46.6925 | 0.62 | 1.33 | 46.6925 | 46.6925 | 46.6925 | 223 |
| 1738776600 | 46.0775 | -0.18 | -0.38 | 45.925 | 46.135 | 45.855 | 2714 |
| 1738690200 | 46.255 | 0.07 | 0.15 | 46.23 | 46.4275 | 46.0425 | 3464 |
| 1738603800 | 46.1875 | -0.82 | -1.73 | 46.1875 | 46.1875 | 46.1875 | 317 |
| 1738344600 | 47.0025 | 0.59 | 1.26 | 47.0025 | 47.0025 | 47.0025 | 275 |
| 1738258200 | 46.4175 | -0.06 | -0.13 | 46.495 | 46.6875 | 46.2375 | 6975 |
| 1738171800 | 46.48 | 0.1 | 0.21 | 46.615 | 46.71 | 46.4575 | 12014 |
| 1738085400 | 46.3825 | 0.54 | 1.18 | 46.34 | 46.555 | 46.335 | 2871 |
| 1737999000 | 45.8425 | -1 | -2.13 | 45.675 | 46.1175 | 45.2475 | 14954 |
| 1737739800 | 46.84 | -0.4 | -0.84 | 46.84 | 46.84 | 46.84 | 109 |
| 1737653400 | 47.235 | -0.05 | -0.11 | 47.125 | 47.44 | 47.075 | 3403 |
| 1737567000 | 47.2875 | 0.51 | 1.08 | 47.2875 | 47.2875 | 47.2875 | 265 |
| 1737480600 | 46.78 | -0.03 | -0.06 | 46.905 | 47.0725 | 46.7375 | 16164 |
| 1737394200 | 46.8075 | -0.3 | -0.64 | 47.01 | 47.17 | 46.5875 | 7472 |
| 1737135000 | 47.11 | 0.58 | 1.24 | 46.955 | 47.145 | 46.8075 | 2709 |
| 1737048600 | 46.535 | 0.21 | 0.46 | 46.535 | 46.535 | 46.535 | 362 |
| 1736962200 | 46.32 | 0.63 | 1.37 | 45.82 | 46.375 | 45.7925 | 13125 |
| 1736875800 | 45.6925 | 0.17 | 0.37 | 45.905 | 46.225 | 45.61 | 7841 |
| 1736789400 | 45.5225 | -0.08 | -0.16 | 45.5225 | 45.5225 | 45.5225 | 179 |
| 1736530200 | 45.5975 | -0.28 | -0.60 | 45.91 | 46.1425 | 45.4075 | 3450 |
| 1736443800 | 45.875 | 0.19 | 0.42 | 45.875 | 45.875 | 45.875 | 436 |
| 1736357400 | 45.6825 | 0.13 | 0.30 | 45.55 | 45.76 | 45.55 | 838 |
| 1736271000 | 45.5475 | -0.36 | -0.78 | 45.54 | 45.6075 | 45.355 | 2601 |
| 1736184600 | 45.9075 | 0.35 | 0.76 | 45.665 | 45.96 | 45.55 | 13094 |
| 1735925400 | 45.56 | 0.01 | 0.01 | 45.56 | 45.56 | 45.56 | 5 |
| 1735839000 | 45.555 | 0.48 | 1.07 | 45.62 | 45.7675 | 45.35 | 7819 |
| 1735666200 | 45.0725 | 0 | 0.00 | 45.0725 | 45.0725 | 45.0725 | 0 |
| 1735579800 | 45.0725 | -0.23 | -0.50 | 45.0725 | 45.0725 | 45.0725 | 514 |
| 1735320600 | 45.2975 | 0.01 | 0.03 | 45.2975 | 45.2975 | 45.2975 | 2 |
| 1735061400 | 45.285 | 0 | 0.00 | 45.285 | 45.285 | 45.285 | 1204 |
| 1734975000 | 45.285 | 0.09 | 0.20 | 45.21 | 45.35 | 45.0325 | 1912 |
| 1734715800 | 45.1925 | 0.2 | 0.44 | 45.1925 | 45.1925 | 45.1925 | 70 |
| 1734629400 | 44.9925 | -0.63 | -1.37 | 44.86 | 45.0325 | 44.7625 | 876 |
| 1734543000 | 45.6175 | 0.13 | 0.30 | 45.59 | 45.6925 | 45.4525 | 545 |
| 1734456600 | 45.4825 | -0.25 | -0.54 | 45.43 | 45.53 | 45.3825 | 210 |
| 1734370200 | 45.7275 | -0.01 | -0.02 | 45.82 | 45.955 | 45.6675 | 18344 |
| 1734111000 | 45.7375 | 0.02 | 0.05 | 45.775 | 45.805 | 45.665 | 4358 |
| 1734024600 | 45.7125 | 0.14 | 0.32 | 45.73 | 45.73 | 45.7025 | 578 |
| 1733938200 | 45.5675 | 0.2 | 0.45 | 45.5675 | 45.5675 | 45.5675 | 114 |
| 1733851800 | 45.365 | 0.06 | 0.13 | 45.4 | 45.4 | 45.365 | 1100 |
| 1733765400 | 45.305 | -0.32 | -0.70 | 45.29 | 45.31 | 45.2825 | 1040 |
| 1733506200 | 45.6225 | 0.05 | 0.11 | 45.485 | 45.7775 | 45.4525 | 5397 |
| 1733419800 | 45.5725 | -0.04 | -0.08 | 45.5725 | 45.5725 | 45.5725 | 8 |
| 1733333400 | 45.6075 | 0.02 | 0.05 | 45.73 | 45.84 | 45.395 | 15618 |
| 1733247000 | 45.585 | -0.04 | -0.09 | 45.525 | 45.8 | 45.475 | 2617 |
| 1733160600 | 45.625 | 0.28 | 0.63 | 45.665 | 45.665 | 45.5875 | 1367 |
| 1732901400 | 45.34 | 0.05 | 0.12 | 45.195 | 45.3525 | 45.185 | 1411 |
| 1732815000 | 45.2875 | 0.1 | 0.23 | 45.2875 | 45.2875 | 45.2875 | 0 |
| 1732728600 | 45.185 | -0.52 | -1.14 | 45.53 | 45.595 | 45.145 | 5750 |
| 1732642200 | 45.7075 | 0.17 | 0.38 | 45.575 | 45.7125 | 45.5425 | 2626 |
| 1732555800 | 45.535 | 0.08 | 0.19 | 45.51 | 45.6425 | 45.4 | 46780 |
| 1732296600 | 45.45 | 0.47 | 1.03 | 45.295 | 45.6375 | 45.09 | 9970 |
| 1732210200 | 44.985 | 0.64 | 1.45 | 44.555 | 45.8175 | 44.46 | 23510 |
| 1732123800 | 44.34 | -0.1 | -0.21 | 44.585 | 44.695 | 44.195 | 15920 |
| 1732037400 | 44.435 | -0.09 | -0.20 | 44.435 | 44.435 | 44.435 | 0 |
| 1731951000 | 44.5225 | 0.08 | 0.17 | 44.435 | 44.555 | 44.3025 | 108626 |
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
