Premium
Ivz Msci Saudi (MSAU)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 30.08 | -0.12 | -0.39 | 30.195 | 30.3425 | 30.0275 | 2 |
| 1745512200 | 30.1975 | 0.54 | 1.80 | 29.955 | 30.4125 | 29.85 | 101 |
| 1745425800 | 29.6625 | -0.13 | -0.43 | 29.775 | 30.385 | 29.44 | 461 |
| 1745339400 | 29.79 | 0.12 | 0.40 | 29.3 | 29.8175 | 27.325 | 9 |
| 1744907400 | 29.6725 | 0.01 | 0.04 | 29.52 | 30.95 | 27.3225 | 191 |
| 1744821000 | 29.66 | 0.11 | 0.38 | 29.66 | 29.66 | 29.66 | 0 |
| 1744734600 | 29.5475 | 0.14 | 0.48 | 29.565 | 29.945 | 27.3625 | 94 |
| 1744648200 | 29.405 | 0.51 | 1.77 | 29.405 | 29.405 | 29.405 | 4 |
| 1744389000 | 28.895 | 0.09 | 0.31 | 28.86 | 29.5375 | 28.3775 | 18 |
| 1744302600 | 28.805 | 0.56 | 1.96 | 28.805 | 28.805 | 28.805 | 0 |
| 1744216200 | 28.25 | -0.03 | -0.11 | 28.595 | 29.4 | 27.935 | 24 |
| 1744129800 | 28.28 | -0.1 | -0.33 | 28.8 | 29.445 | 28.25 | 215 |
| 1744043400 | 28.375 | -0.7 | -2.40 | 27.64 | 29.73 | 26.7925 | 1732 |
| 1743784200 | 29.0725 | -0.93 | -3.10 | 29.8 | 29.825 | 28.7375 | 157 |
| 1743697800 | 30.0025 | -0.46 | -1.50 | 30.0025 | 30.0025 | 30.0025 | 15011 |
| 1743611400 | 30.46 | -0.08 | -0.25 | 30.315 | 30.7025 | 30.24 | 137 |
| 1743525000 | 30.5375 | 0.23 | 0.75 | 30.5375 | 30.5375 | 30.5375 | 2 |
| 1743438600 | 30.31 | 0.04 | 0.13 | 30.315 | 30.4925 | 30.0475 | 1 |
| 1743183000 | 30.27 | -0.36 | -1.18 | 30.185 | 30.315 | 30.1725 | 304 |
| 1743096600 | 30.63 | 0.34 | 1.12 | 30.52 | 30.63 | 30.325 | 3 |
| 1743010200 | 30.29 | 0.7 | 2.36 | 30 | 30.34 | 29.93 | 2 |
| 1742923800 | 29.5925 | -0.19 | -0.63 | 29.74 | 29.85 | 29.54 | 48 |
| 1742837400 | 29.78 | -0.16 | -0.53 | 29.77 | 29.8375 | 29.655 | 160 |
| 1742578200 | 29.94 | 0.25 | 0.83 | 29.835 | 29.94 | 29.4575 | 3271 |
| 1742491800 | 29.695 | 0.05 | 0.15 | 29.695 | 29.695 | 29.695 | 150 |
| 1742405400 | 29.65 | -0.02 | -0.07 | 30.08 | 30.08 | 27.3625 | 96 |
| 1742319000 | 29.67 | -0.37 | -1.23 | 29.67 | 29.67 | 29.67 | 19778 |
| 1742232600 | 30.04 | 0.4 | 1.35 | 29.495 | 30.2375 | 27.7275 | 491 |
| 1741973400 | 29.64 | 0.16 | 0.53 | 29.675 | 29.9 | 29.5275 | 16 |
| 1741887000 | 29.485 | 0 | 0.02 | 29.435 | 30.0225 | 27.275 | 201 |
| 1741800600 | 29.48 | 0.09 | 0.29 | 29.58 | 29.58 | 29.2675 | 103 |
| 1741714200 | 29.395 | -0.11 | -0.37 | 29.395 | 29.395 | 29.395 | 7 |
| 1741627800 | 29.505 | 0.07 | 0.24 | 29.795 | 29.88 | 29.2175 | 11 |
| 1741368600 | 29.435 | -0.29 | -0.98 | 29.435 | 29.435 | 29.435 | 0 |
| 1741282200 | 29.7275 | -0.08 | -0.27 | 29.64 | 30.6575 | 29.44 | 122 |
| 1741195800 | 29.8075 | 0.05 | 0.18 | 29.85 | 30.3225 | 29.6775 | 41 |
| 1741109400 | 29.755 | -0.61 | -2.00 | 30.71 | 30.71 | 29.675 | 1528 |
| 1741023000 | 30.3625 | 0.28 | 0.92 | 30.785 | 30.785 | 30.2275 | 47 |
| 1740763800 | 30.085 | -0.25 | -0.81 | 30.155 | 30.34 | 29.8975 | 164 |
| 1740677400 | 30.33 | -0.56 | -1.81 | 30.32 | 30.7625 | 30.1375 | 2056 |
| 1740591000 | 30.89 | 0.05 | 0.18 | 30.965 | 30.965 | 30.5475 | 25 |
| 1740504600 | 30.835 | -0.13 | -0.41 | 30.945 | 30.99 | 30.77 | 39 |
| 1740418200 | 30.9625 | -0.1 | -0.31 | 31 | 31.1925 | 30.7925 | 157 |
| 1740159000 | 31.06 | -0.1 | -0.32 | 31.07 | 31.1775 | 31.015 | 2 |
| 1740072600 | 31.16 | 0.36 | 1.19 | 31.225 | 32.04 | 30.55 | 310 |
| 1739986200 | 30.795 | 0.12 | 0.40 | 31.02 | 31.02 | 30.6725 | 2 |
| 1739899800 | 30.6725 | 0.11 | 0.35 | 30.725 | 30.725 | 30.1825 | 157 |
| 1739813400 | 30.565 | -0.44 | -1.41 | 30.565 | 30.565 | 30.565 | 139 |
| 1739554200 | 31.0025 | 0.04 | 0.13 | 31.17 | 31.885 | 30.935 | 8 |
| 1739467800 | 30.9625 | 0.24 | 0.79 | 30.57 | 31.7725 | 30.515 | 1 |
| 1739381400 | 30.72 | -0.17 | -0.56 | 31.005 | 31.7525 | 30.5525 | 218 |
| 1739295000 | 30.8925 | -0.12 | -0.39 | 31.41 | 31.41 | 30.695 | 525 |
| 1739208600 | 31.015 | 0.3 | 0.96 | 31.1 | 31.1 | 30.7825 | 1174 |
| 1738949400 | 30.72 | -0.08 | -0.27 | 30.645 | 30.77 | 30.645 | 572 |
| 1738863000 | 30.8025 | -0.03 | -0.11 | 30.86 | 31.4225 | 30.5525 | 39 |
| 1738776600 | 30.835 | -0.16 | -0.52 | 30.75 | 30.8425 | 30.75 | 160 |
| 1738690200 | 30.9975 | 0.14 | 0.45 | 30.9975 | 30.9975 | 30.9975 | 0 |
| 1738603800 | 30.86 | -0.02 | -0.05 | 30.61 | 31.12 | 30.255 | 10 |
| 1738344600 | 30.875 | 0.05 | 0.18 | 30.875 | 30.875 | 30.875 | 0 |
| 1738258200 | 30.82 | 0.02 | 0.05 | 30.82 | 30.82 | 30.82 | 2 |
| 1738171800 | 30.805 | -0.18 | -0.56 | 30.805 | 30.805 | 30.805 | 1 |
| 1738085400 | 30.98 | 0.29 | 0.95 | 31.01 | 31.06 | 30.6575 | 5 |
| 1737999000 | 30.6875 | 0.05 | 0.15 | 30.5 | 31.0375 | 30.5 | 21 |
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
