Premium
Hsbc Msci Tw $ (HTWD)
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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 77.76 | 1.09 | 1.42 | 78.44 | 78.44 | 77.695 | 2009 |
| 1736789400 | 76.675 | -1.69 | -2.15 | 77.35 | 77.35 | 76.295 | 812 |
| 1736530200 | 78.36 | -1.51 | -1.88 | 79.55 | 79.615 | 78.095 | 1017 |
| 1736443800 | 79.865 | -0.58 | -0.71 | 79.2 | 79.95 | 79.155 | 1136 |
| 1736357400 | 80.44 | -1.63 | -1.98 | 80.69 | 80.965 | 80.035 | 3465 |
| 1736271000 | 82.065 | -0.53 | -0.64 | 82.75 | 83.005 | 81.825 | 1424 |
| 1736184600 | 82.595 | 3.19 | 4.02 | 81.65 | 82.69 | 81.65 | 52 |
| 1735925400 | 79.405 | 0.64 | 0.82 | 79.25 | 79.43 | 78.675 | 1601 |
| 1735839000 | 78.76 | -0.42 | -0.53 | 78.62 | 79.065 | 78.395 | 1205 |
| 1735666200 | 79.18 | 0 | 0.00 | 79.18 | 79.18 | 79.18 | 0 |
| 1735579800 | 79.18 | -0.83 | -1.03 | 79.73 | 79.785 | 78.815 | 3840 |
| 1735320600 | 80.005 | -0.61 | -0.75 | 79.46 | 80.005 | 79.46 | 109 |
| 1735061400 | 80.61 | 0 | 0.00 | 80.8 | 80.8 | 80.36 | 280 |
| 1734975000 | 80.61 | 1.17 | 1.47 | 80.45 | 80.7 | 80.205 | 581 |
| 1734715800 | 79.44 | 0.1 | 0.13 | 78.08 | 79.455 | 78.065 | 202 |
| 1734629400 | 79.34 | -1.75 | -2.15 | 79.52 | 80.115 | 78.97 | 1028 |
| 1734543000 | 81.085 | 1.06 | 1.32 | 81.15 | 81.39 | 80.91 | 27 |
| 1734456600 | 80.025 | -0.29 | -0.36 | 80.3 | 80.315 | 79.65 | 622 |
| 1734370200 | 80.315 | 0.05 | 0.06 | 80.19 | 80.61 | 80.08 | 1199 |
| 1734111000 | 80.27 | 0.42 | 0.53 | 80.29 | 80.965 | 80.11 | 926 |
| 1734024600 | 79.845 | -0.11 | -0.14 | 80.54 | 80.54 | 79.5 | 1068 |
| 1733938200 | 79.955 | 0.64 | 0.80 | 79.49 | 80.065 | 79.205 | 505 |
| 1733851800 | 79.32 | -1.9 | -2.33 | 80.36 | 80.425 | 79.32 | 591 |
| 1733765400 | 81.215 | 0.56 | 0.69 | 81.21 | 81.68 | 81.12 | 236 |
| 1733506200 | 80.66 | -0.74 | -0.90 | 80.82 | 81.165 | 80.575 | 491 |
| 1733419800 | 81.395 | 0.32 | 0.39 | 80.78 | 81.41 | 80.78 | 166 |
| 1733333400 | 81.075 | 1.39 | 1.74 | 80.8 | 81.12 | 80.43 | 674 |
| 1733247000 | 79.685 | 0.02 | 0.02 | 80.2 | 80.26 | 78.87 | 864 |
| 1733160600 | 79.67 | 1.69 | 2.17 | 78.83 | 79.73 | 78.685 | 915 |
| 1732901400 | 77.98 | 1.29 | 1.68 | 76.8 | 78.015 | 76.62 | 3949 |
| 1732815000 | 76.695 | 0.04 | 0.05 | 77.05 | 77.17 | 76.69 | 1564 |
| 1732728600 | 76.655 | -1.86 | -2.37 | 77.76 | 77.765 | 76.635 | 5769 |
| 1732642200 | 78.515 | -0.83 | -1.05 | 78.31 | 78.98 | 77.96 | 2100 |
| 1732555800 | 79.345 | -0.24 | -0.30 | 79.82 | 79.97 | 79.06 | 416 |
| 1732296600 | 79.585 | 1.02 | 1.30 | 80.1 | 80.1 | 79.38 | 1860 |
| 1732210200 | 78.56 | 0.3 | 0.38 | 77.71 | 78.9 | 77.4 | 698 |
| 1732123800 | 78.26 | -1.43 | -1.79 | 79.37 | 79.37 | 77.905 | 415 |
| 1732037400 | 79.69 | 1.07 | 1.36 | 80.19 | 80.19 | 78.88 | 542 |
| 1731951000 | 78.62 | 0.02 | 0.02 | 78.29 | 78.685 | 77.62 | 707 |
| 1731691800 | 78.605 | -0.74 | -0.93 | 79.15 | 79.92 | 78.405 | 1862 |
| 1731605400 | 79.345 | -0.07 | -0.09 | 78.98 | 79.58 | 78.495 | 2029 |
| 1731519000 | 79.415 | 0.21 | 0.26 | 80.15 | 80.65 | 78.985 | 1010 |
| 1731432600 | 79.21 | -1.27 | -1.58 | 79.51 | 79.94 | 78.66 | 951 |
| 1731346200 | 80.48 | -2.21 | -2.67 | 82.35 | 82.355 | 80.43 | 1593 |
| 1731087000 | 82.685 | -0.36 | -0.43 | 83.8 | 83.8 | 82.55 | 810 |
| 1731000600 | 83.045 | 2.38 | 2.95 | 81.97 | 83.44 | 81.97 | 3235 |
| 1730914200 | 80.665 | -2.12 | -2.55 | 81.68 | 81.835 | 80.085 | 481 |
| 1730827800 | 82.78 | 1.16 | 1.42 | 82.13 | 82.78 | 81.725 | 534 |
| 1730741400 | 81.625 | 0.57 | 0.70 | 81.88 | 82.185 | 81.295 | 1348 |
| 1730482200 | 81.055 | 1.79 | 2.25 | 80.72 | 81.335 | 80.375 | 2497 |
| 1730395800 | 79.27 | -1.27 | -1.58 | 79.76 | 80.29 | 78.89 | 1791 |
| 1730309400 | 80.54 | -0.61 | -0.75 | 81.44 | 81.44 | 80.045 | 546 |
| 1730223000 | 81.145 | -0.54 | -0.66 | 81.24 | 81.285 | 80.5 | 486 |
| 1730136600 | 81.685 | -1.66 | -1.99 | 81.87 | 82.065 | 81.415 | 628 |
| 1729873800 | 83.345 | 1.6 | 1.96 | 82.85 | 83.49 | 82.835 | 918 |
| 1729787400 | 81.745 | -0.02 | -0.02 | 82.01 | 82.28 | 81.42 | 756 |
| 1729701000 | 81.76 | -0.82 | -0.99 | 82.25 | 82.315 | 81.485 | 269 |
| 1729614600 | 82.58 | 0.6 | 0.73 | 82.95 | 83.26 | 82.58 | 1030 |
| 1729528200 | 81.98 | -1.81 | -2.15 | 83.16 | 83.21 | 81.98 | 1811 |
| 1729269000 | 83.785 | -0.15 | -0.18 | 83.64 | 84.045 | 83.605 | 2737 |
| 1729182600 | 83.935 | 2.73 | 3.36 | 82.39 | 83.99 | 81.91 | 2639 |
| 1729096200 | 81.21 | 0.76 | 0.94 | 81.1 | 81.305 | 80.64 | 498 |
| 1729009800 | 80.45 | -0.67 | -0.83 | 82.02 | 82.02 | 80.185 | 1071 |
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
