Premium
Invesco MSCI Saudi Arabia UCITS ETF - Acc (MSAP)
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 |
|---|---|---|---|---|---|---|---|
| 1782232200 | 2297.25 | 7 | 0.31 | 2297 | 2305.5 | 2283.5 | 62 |
| 1782145800 | 2290.25 | -24.25 | -1.05 | 2296 | 2333.25 | 2270.75 | 1226 |
| 1781886600 | 2314.5 | -3.5 | -0.15 | 2322.5 | 2329.5 | 2311.75 | 2381 |
| 1781800200 | 2318 | 30.25 | 1.32 | 2301 | 2321.25 | 2294 | 1314 |
| 1781713800 | 2287.75 | 9.25 | 0.41 | 2274.5 | 2287.75 | 2269.25 | 599 |
| 1781627400 | 2278.5 | 16 | 0.71 | 2282.5 | 2283.75 | 2270.5 | 154 |
| 1781541000 | 2262.5 | -19.5 | -0.85 | 2277 | 2281 | 2247.25 | 180 |
| 1781281800 | 2282 | 24.25 | 1.07 | 2267.5 | 2379.25 | 2238.25 | 3667 |
| 1781195400 | 2257.75 | 12.25 | 0.55 | 2257.5 | 2268.25 | 2240.25 | 53 |
| 1781109000 | 2245.5 | -5 | -0.22 | 2273 | 2284.75 | 2148 | 280 |
| 1781022600 | 2250.5 | 4.75 | 0.21 | 2269.5 | 2288.5 | 2240 | 1502 |
| 1780936200 | 2245.75 | 26.25 | 1.18 | 2231 | 2262.5 | 2229.25 | 1465 |
| 1780677000 | 2219.5 | -19.5 | -0.87 | 2228.5 | 2253 | 2214 | 512 |
| 1780590600 | 2239 | 5.75 | 0.26 | 2238 | 2248.75 | 2230 | 1623 |
| 1780504200 | 2233.25 | -4.25 | -0.19 | 2246.5 | 2250.75 | 2228.25 | 404 |
| 1780417800 | 2237.5 | 20.25 | 0.91 | 2237 | 2252.5 | 2205.25 | 1454 |
| 1780331400 | 2217.25 | -24.5 | -1.09 | 2257.5 | 2273.75 | 1666.65 | 574 |
| 1780072200 | 2241.75 | -12 | -0.53 | 2255.5 | 2271.75 | 2238.75 | 244 |
| 1779985800 | 2253.75 | 4.75 | 0.21 | 2243.5 | 2278 | 2237.75 | 573 |
| 1779899400 | 2249 | 4.5 | 0.20 | 2251.5 | 2264 | 2233.5 | 98 |
| 1779813000 | 2244.5 | 0.5 | 0.02 | 2268.5 | 2268.5 | 2234.75 | 188 |
| 1779467400 | 2244 | 14.25 | 0.64 | 2280.5 | 2280.5 | 2239.5 | 71 |
| 1779381000 | 2229.75 | 0 | 0.00 | 2229.75 | 2229.75 | 2229.75 | 0 |
| 1779294600 | 2229.75 | -7 | -0.31 | 2247.5 | 2247.5 | 2222.5 | 27 |
| 1779208200 | 2236.75 | 8 | 0.36 | 2238 | 2244.75 | 2231 | 96 |
| 1779121800 | 2228.75 | -25.5 | -1.13 | 2256.5 | 2256.5 | 2224 | 367 |
| 1778862600 | 2254.25 | 24.75 | 1.11 | 2250.5 | 2256.25 | 2242.75 | 82 |
| 1778776200 | 2229.5 | 0 | 0.00 | 2229.5 | 2229.5 | 2229.5 | 0 |
| 1778689800 | 2229.5 | -4.5 | -0.20 | 2208.5 | 2245 | 2208.5 | 2856 |
| 1778603400 | 2234 | -5 | -0.22 | 2250.5 | 2250.5 | 2228.75 | 2673 |
| 1778517000 | 2239 | 27.25 | 1.23 | 2252.5 | 2252.5 | 2230.75 | 5255 |
| 1778257800 | 2211.75 | 5.25 | 0.24 | 2196 | 2215 | 2196 | 568 |
| 1778171400 | 2206.5 | 12 | 0.55 | 2215 | 2221 | 2197.25 | 47 |
| 1778085000 | 2194.5 | -17.75 | -0.80 | 2214 | 2217 | 2192 | 433 |
| 1777998600 | 2212.25 | -35 | -1.56 | 2213 | 2249.25 | 2204.75 | 341 |
| 1777653000 | 2247.25 | 3.75 | 0.17 | 2248.5 | 2251.5 | 2241.75 | 105 |
| 1777566600 | 2243.5 | -25.25 | -1.11 | 2248.5 | 2248.5 | 2237 | 391 |
| 1777480200 | 2268.75 | 7.25 | 0.32 | 2279 | 2293.75 | 2240.75 | 35 |
| 1777393800 | 2261.5 | 11.25 | 0.50 | 2273 | 2273 | 2261.5 | 107 |
| 1777307400 | 2250.25 | -5.75 | -0.25 | 2259.5 | 2273 | 2245.25 | 579 |
| 1777048200 | 2256 | 0 | 0.00 | 2256 | 2256 | 2256 | 0 |
| 1776961800 | 2256 | -28.25 | -1.24 | 2273.5 | 2273.5 | 2249.5 | 54 |
| 1776875400 | 2284.25 | -5.75 | -0.25 | 2288.5 | 2288.5 | 2278.75 | 2472 |
| 1776789000 | 2290 | -54 | -2.30 | 2290 | 2290 | 2290 | 740 |
| 1776702600 | 2344 | 0 | 0.00 | 2344 | 2344 | 2344 | 0 |
| 1776443400 | 2344 | 2.25 | 0.10 | 2336 | 2345.25 | 2336 | 547 |
| 1776357000 | 2341.75 | -0.25 | -0.01 | 2338 | 2342.5 | 2332.5 | 2724 |
| 1776270600 | 2342 | 15.5 | 0.67 | 2335 | 2347.25 | 2333.25 | 241 |
| 1776184200 | 2326.5 | -7.5 | -0.32 | 2327.5 | 2329.25 | 2322.5 | 2071 |
| 1776097800 | 2334 | 25.5 | 1.10 | 2301 | 2339 | 2301 | 467 |
| 1775838600 | 2308.5 | -0.25 | -0.01 | 2322 | 2322 | 2302 | 8998 |
| 1775752200 | 2308.75 | 3.25 | 0.14 | 2314.5 | 2318 | 2304.5 | 371 |
| 1775665800 | 2305.5 | 25.75 | 1.13 | 2281.5 | 2314.5 | 2276.5 | 4865 |
| 1775579400 | 2279.75 | -48.75 | -2.09 | 2339.5 | 2345.75 | 2264.25 | 1421 |
| 1775147400 | 2328.5 | -9 | -0.39 | 2317 | 2355 | 2316 | 406 |
| 1775061000 | 2337.5 | 9.25 | 0.40 | 2315 | 2347.75 | 2292 | 3434 |
| 1774974600 | 2328.25 | 17 | 0.74 | 2310.5 | 2342.25 | 2310.5 | 1004 |
| 1774888200 | 2311.25 | 37 | 1.63 | 2254.5 | 2332.75 | 2254.5 | 4757 |
| 1774632600 | 2274.25 | 0 | 0.00 | 2274.25 | 2274.25 | 2274.25 | 0 |
| 1774546200 | 2274.25 | 39.75 | 1.78 | 2262 | 2285.5 | 2262 | 131 |
| 1774459800 | 2234.5 | 0 | 0.00 | 2234.5 | 2234.5 | 2234.5 | 0 |
| 1774373400 | 2234.5 | 51.5 | 2.36 | 2242 | 2255.75 | 2224.25 | 877 |
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.
