Premium
Am Msci Em Sri (MSDG)
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 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 3735.75 | -15 | -0.40 | 3735.75 | 3735.75 | 3735.75 | 0 |
| 1741627800 | 3750.75 | -39 | -1.03 | 3750.75 | 3750.75 | 3750.75 | 0 |
| 1741368600 | 3789.75 | -34.25 | -0.90 | 3789.75 | 3789.75 | 3789.75 | 0 |
| 1741282200 | 3824 | 31.25 | 0.82 | 3824 | 3824 | 3824 | 0 |
| 1741195800 | 3792.75 | 58 | 1.55 | 3792.75 | 3792.75 | 3792.75 | 0 |
| 1741109400 | 3734.75 | -68.75 | -1.81 | 3761.5 | 3761.5 | 3734.75 | 4 |
| 1741023000 | 3803.5 | -26 | -0.68 | 3841.5 | 3841.5 | 3803.5 | 1 |
| 1740763800 | 3829.5 | -106.5 | -2.71 | 3819.5 | 3829.5 | 3819.5 | 3911 |
| 1740677400 | 3936 | -38.25 | -0.96 | 3910.5 | 3936 | 3910.5 | 351 |
| 1740591000 | 3974.25 | 74.75 | 1.92 | 3974.25 | 3974.25 | 3974.25 | 0 |
| 1740504600 | 3899.5 | -17.75 | -0.45 | 3899.5 | 3899.5 | 3899.5 | 0 |
| 1740418200 | 3917.25 | -60.25 | -1.51 | 3935 | 3935 | 3917.25 | 3 |
| 1740159000 | 3977.5 | 18.75 | 0.47 | 3977.5 | 3977.5 | 3977.5 | 0 |
| 1740072600 | 3958.75 | -9.75 | -0.25 | 3958.75 | 3958.75 | 3958.75 | 0 |
| 1739986200 | 3968.5 | -10.5 | -0.26 | 3988 | 3988 | 3968.5 | 35 |
| 1739899800 | 3979 | 6.75 | 0.17 | 3986.5 | 3986.5 | 3974 | 1946 |
| 1739813400 | 3972.25 | 0.75 | 0.02 | 3978 | 3981 | 3972.25 | 82 |
| 1739554200 | 3971.5 | 7 | 0.18 | 3971.5 | 3971.5 | 3971.5 | 0 |
| 1739467800 | 3964.5 | -7.75 | -0.20 | 3958.5 | 3964.5 | 3958.5 | 53 |
| 1739381400 | 3972.25 | -5.25 | -0.13 | 3978.5 | 3978.5 | 3972.25 | 1 |
| 1739295000 | 3977.5 | -14 | -0.35 | 3981.5 | 3984.5 | 3966.5 | 2230 |
| 1739208600 | 3991.5 | 33.75 | 0.85 | 3977.5 | 3991.5 | 3977.5 | 1 |
| 1738949400 | 3957.75 | 11.75 | 0.30 | 3992 | 3992 | 3957.75 | 2671 |
| 1738863000 | 3946 | 52.5 | 1.35 | 3946 | 3946 | 3946 | 0 |
| 1738776600 | 3893.5 | -25.5 | -0.65 | 3893.5 | 3893.5 | 3893.5 | 0 |
| 1738690200 | 3919 | 34.75 | 0.89 | 3903 | 3919 | 3903 | 4 |
| 1738603800 | 3884.25 | -45 | -1.15 | 3884.25 | 3884.25 | 3884.25 | 0 |
| 1738344600 | 3929.25 | -6 | -0.15 | 3944 | 3944 | 3929.25 | 1 |
| 1738258200 | 3935.25 | 34.5 | 0.88 | 3960 | 3960 | 3910 | 4 |
| 1738171800 | 3900.75 | 52.25 | 1.36 | 3900.75 | 3900.75 | 3900.75 | 0 |
| 1738085400 | 3848.5 | 1 | 0.03 | 3848.5 | 3848.5 | 3848.5 | 0 |
| 1737999000 | 3847.5 | -92.75 | -2.35 | 3847.5 | 3847.5 | 3847.5 | 0 |
| 1737739800 | 3940.25 | -16.5 | -0.42 | 3940.25 | 3940.25 | 3940.25 | 0 |
| 1737653400 | 3956.75 | -23.75 | -0.60 | 3956.75 | 3956.75 | 3956.75 | 0 |
| 1737567000 | 3980.5 | 16.25 | 0.41 | 3980.5 | 3980.5 | 3980.5 | 0 |
| 1737480600 | 3964.25 | -9.75 | -0.25 | 3964.25 | 3964.25 | 3964.25 | 0 |
| 1737394200 | 3974 | 1.25 | 0.03 | 3974 | 3974 | 3974 | 0 |
| 1737135000 | 3972.75 | 45.75 | 1.17 | 3972.75 | 3972.75 | 3972.75 | 0 |
| 1737048600 | 3927 | 7.75 | 0.20 | 3965 | 3965 | 3927 | 119 |
| 1736962200 | 3919.25 | 42.75 | 1.10 | 3919.25 | 3919.25 | 3919.25 | 0 |
| 1736875800 | 3876.5 | 29 | 0.75 | 3876.5 | 3876.5 | 3876.5 | 0 |
| 1736789400 | 3847.5 | -29 | -0.75 | 3872 | 3872 | 3847.5 | 1 |
| 1736530200 | 3876.5 | -27.5 | -0.70 | 3876.5 | 3876.5 | 3876.5 | 0 |
| 1736443800 | 3904 | 25 | 0.64 | 3908.5 | 3908.5 | 3904 | 1 |
| 1736357400 | 3879 | -4.75 | -0.12 | 3877 | 3879 | 3877 | 170 |
| 1736271000 | 3883.75 | -26.5 | -0.68 | 3887.5 | 3887.5 | 3883.75 | 1198 |
| 1736184600 | 3910.25 | 32.25 | 0.83 | 3910.25 | 3910.25 | 3910.25 | 0 |
| 1735925400 | 3878 | 14.25 | 0.37 | 3878 | 3878 | 3878 | 0 |
| 1735839000 | 3863.75 | 34.75 | 0.91 | 3863.75 | 3863.75 | 3863.75 | 0 |
| 1735666200 | 3829 | 0 | 0.00 | 3829 | 3829 | 3829 | 0 |
| 1735579800 | 3829 | -27.5 | -0.71 | 3839.5 | 3847 | 3829 | 3421 |
| 1735320600 | 3856.5 | -17.5 | -0.45 | 3857.5 | 3860 | 3856.5 | 236 |
| 1735061400 | 3874 | 0 | 0.00 | 3874 | 3874 | 3874 | 0 |
| 1734975000 | 3874 | 11.75 | 0.30 | 3874.5 | 3874.5 | 3874 | 2060 |
| 1734715800 | 3862.25 | 8.25 | 0.21 | 3846.5 | 3862.25 | 3820 | 11868 |
| 1734629400 | 3854 | -29 | -0.75 | 3854 | 3854 | 3854 | 0 |
| 1734543000 | 3883 | 3.75 | 0.10 | 3902 | 3902 | 3883 | 3332 |
| 1734456600 | 3879.25 | -36.75 | -0.94 | 3885 | 3885 | 3879.25 | 3189 |
| 1734370200 | 3916 | -23.75 | -0.60 | 3941 | 3941.5 | 3916 | 314 |
| 1734111000 | 3939.75 | 8.25 | 0.21 | 3939.75 | 3939.75 | 3939.75 | 0 |
| 1734024600 | 3931.5 | 5.25 | 0.13 | 3931.5 | 3931.5 | 3931.5 | 1 |
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
