Premium
Hsbc Msciwc Esg (HWSC)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 21.29 | 0.23 | 1.12 | 21.365 | 21.4575 | 21.14 | 1 |
| 1739381400 | 21.055 | -0.27 | -1.24 | 21.105 | 21.1475 | 21.0125 | 980 |
| 1739295000 | 21.32 | 0.05 | 0.21 | 21.32 | 21.32 | 21.32 | 0 |
| 1739208600 | 21.275 | -0.01 | -0.06 | 21.33 | 21.3475 | 21.2525 | 1108 |
| 1738949400 | 21.2875 | -0.28 | -1.30 | 21.325 | 21.3775 | 21.2675 | 1102 |
| 1738863000 | 21.5675 | 0.13 | 0.59 | 21.585 | 21.68 | 21.51 | 8978 |
| 1738776600 | 21.44 | 0.17 | 0.80 | 21.44 | 21.465 | 21.325 | 705 |
| 1738690200 | 21.27 | 0.11 | 0.52 | 21.14 | 21.3 | 21.09 | 544 |
| 1738603800 | 21.16 | -0.39 | -1.82 | 21.16 | 21.16 | 21.16 | 0 |
| 1738344600 | 21.5525 | -0.03 | -0.13 | 21.61 | 21.61 | 21.49 | 6058 |
| 1738258200 | 21.58 | 0.25 | 1.16 | 21.475 | 21.605 | 21.425 | 10301 |
| 1738171800 | 21.3325 | 0.05 | 0.25 | 21.33 | 21.425 | 21.2975 | 27162 |
| 1738085400 | 21.28 | -0.08 | -0.35 | 21.325 | 21.325 | 21.245 | 480 |
| 1737999000 | 21.355 | -0.2 | -0.92 | 21.37 | 21.48 | 21.29 | 1188 |
| 1737739800 | 21.5525 | 0.15 | 0.68 | 21.5525 | 21.5525 | 21.5525 | 0 |
| 1737653400 | 21.4075 | -0.02 | -0.10 | 21.4075 | 21.4075 | 21.4075 | 0 |
| 1737567000 | 21.43 | 0 | 0.02 | 21.475 | 21.475 | 21.39 | 2880 |
| 1737480600 | 21.425 | 0.17 | 0.80 | 21.41 | 21.425 | 21.3825 | 128 |
| 1737394200 | 21.255 | 0.13 | 0.64 | 21.055 | 21.3425 | 20.9775 | 3993 |
| 1737135000 | 21.12 | 0.11 | 0.52 | 21.09 | 21.1775 | 21.05 | 779 |
| 1737048600 | 21.01 | 0.14 | 0.68 | 20.905 | 21.015 | 20.8775 | 16932 |
| 1736962200 | 20.8675 | 0.4 | 1.93 | 20.8675 | 20.8675 | 20.8675 | 0 |
| 1736875800 | 20.4725 | 0.32 | 1.61 | 20.4725 | 20.4725 | 20.4725 | 0 |
| 1736789400 | 20.1475 | -0.08 | -0.37 | 20.115 | 20.2 | 20.0375 | 2005 |
| 1736530200 | 20.2225 | -0.35 | -1.68 | 20.2225 | 20.2225 | 20.2225 | 0 |
| 1736443800 | 20.5675 | 0.05 | 0.23 | 20.425 | 20.97 | 20.425 | 13311 |
| 1736357400 | 20.52 | -0.23 | -1.08 | 20.45 | 20.555 | 20.395 | 3940 |
| 1736271000 | 20.745 | -0.23 | -1.10 | 20.87 | 20.9375 | 20.6225 | 9518 |
| 1736184600 | 20.975 | 0.36 | 1.75 | 20.91 | 20.9825 | 20.815 | 19 |
| 1735925400 | 20.615 | -0.03 | -0.13 | 20.595 | 20.6425 | 20.5 | 7 |
| 1735839000 | 20.6425 | 0.17 | 0.83 | 20.6425 | 20.6425 | 20.6425 | 0 |
| 1735666200 | 20.4725 | 0 | 0.00 | 20.4725 | 20.4725 | 20.4725 | 0 |
| 1735579800 | 20.4725 | -0.2 | -0.96 | 20.4725 | 20.4725 | 20.4725 | 0 |
| 1735320600 | 20.67 | 0.15 | 0.72 | 20.67 | 20.67 | 20.67 | 0 |
| 1735061400 | 20.5225 | 0 | 0.00 | 20.5225 | 20.5225 | 20.5225 | 0 |
| 1734975000 | 20.5225 | -0.19 | -0.91 | 20.5225 | 20.5225 | 20.5225 | 0 |
| 1734715800 | 20.71 | 0.15 | 0.72 | 20.7 | 20.7325 | 20.645 | 850 |
| 1734629400 | 20.5625 | -0.73 | -3.43 | 20.5625 | 20.5625 | 20.5625 | 0 |
| 1734543000 | 21.2925 | 0.05 | 0.21 | 21.2925 | 21.2925 | 21.2925 | 0 |
| 1734456600 | 21.2475 | -0.23 | -1.07 | 21.2475 | 21.2475 | 21.2475 | 0 |
| 1734370200 | 21.4775 | 0.03 | 0.13 | 21.43 | 21.5325 | 21.365 | 4077 |
| 1734111000 | 21.45 | -0.25 | -1.15 | 21.45 | 21.45 | 21.45 | 0 |
| 1734024600 | 21.7 | -0.06 | -0.29 | 21.7 | 21.7 | 21.7 | 0 |
| 1733938200 | 21.7625 | 0 | 0.00 | 21.7625 | 21.7625 | 21.7625 | 0 |
| 1733851800 | 21.7625 | -0.16 | -0.72 | 21.91 | 21.91 | 21.6375 | 773 |
| 1733765400 | 21.92 | 0.01 | 0.06 | 21.92 | 21.92 | 21.92 | 0 |
| 1733506200 | 21.9075 | -0.11 | -0.49 | 21.9075 | 21.9075 | 21.9075 | 0 |
| 1733419800 | 22.015 | -0.03 | -0.14 | 22.075 | 22.0925 | 21.9525 | 1920 |
| 1733333400 | 22.045 | 0.09 | 0.40 | 22.045 | 22.045 | 22.045 | 0 |
| 1733247000 | 21.9575 | -0.07 | -0.31 | 21.9575 | 21.9575 | 21.9575 | 0 |
| 1733160600 | 22.025 | -0.02 | -0.08 | 22.075 | 22.1125 | 21.91 | 6920 |
| 1732901400 | 22.0425 | 0.03 | 0.14 | 22.0425 | 22.0425 | 22.0425 | 0 |
| 1732815000 | 22.0125 | 0.13 | 0.58 | 22.0125 | 22.0125 | 22.0125 | 0 |
| 1732728600 | 21.885 | 0.04 | 0.16 | 21.885 | 21.885 | 21.885 | 0 |
| 1732642200 | 21.85 | -0.21 | -0.93 | 21.96 | 21.96 | 21.7425 | 2003 |
| 1732555800 | 22.055 | 0.43 | 2.00 | 21.905 | 22.0925 | 21.7825 | 100 |
| 1732296600 | 21.6225 | 0.24 | 1.13 | 21.6225 | 21.6225 | 21.6225 | 0 |
| 1732210200 | 21.38 | 0.35 | 1.65 | 21.38 | 21.38 | 21.38 | 0 |
| 1732123800 | 21.0325 | -0.07 | -0.34 | 21.0325 | 21.0325 | 21.0325 | 0 |
| 1732037400 | 21.105 | -0.09 | -0.41 | 21.105 | 21.105 | 21.105 | 0 |
| 1731951000 | 21.1925 | 0.05 | 0.22 | 21.1925 | 21.1925 | 21.1925 | 0 |
| 1731691800 | 21.145 | -0.3 | -1.40 | 21.275 | 21.3175 | 21.0925 | 233 |
| 1731605400 | 21.445 | -0.13 | -0.60 | 21.52 | 21.5375 | 21.4025 | 3543 |
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
