Premium
X Msci Usa Esg (XESU)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 49.56 | -0.63 | -1.26 | 49.595 | 49.8075 | 49.1925 | 22886 |
| 1740677400 | 50.19 | -0.2 | -0.40 | 50.23 | 50.53 | 49.79 | 42958 |
| 1740591000 | 50.39 | 0.48 | 0.97 | 50.34 | 50.53 | 50.19 | 60112 |
| 1740504600 | 49.905 | -0.92 | -1.81 | 50.58 | 50.635 | 49.8225 | 46854 |
| 1740418200 | 50.825 | -0.61 | -1.18 | 50.98 | 51.165 | 50.5 | 48173 |
| 1740159000 | 51.43 | -0.18 | -0.34 | 51.71 | 51.955 | 51.375 | 3366 |
| 1740072600 | 51.605 | -0.4 | -0.76 | 51.98 | 52.07 | 51.48 | 10237 |
| 1739986200 | 52 | 0.27 | 0.51 | 51.82 | 52.02 | 51.74 | 1919 |
| 1739899800 | 51.735 | 0.02 | 0.05 | 51.88 | 52.065 | 51.64 | 24067 |
| 1739813400 | 51.71 | 0.15 | 0.28 | 51.67 | 51.82 | 51.655 | 2015 |
| 1739554200 | 51.565 | -0.16 | -0.30 | 51.72 | 51.84 | 51.505 | 1150 |
| 1739467800 | 51.72 | 0.14 | 0.27 | 51.55 | 51.965 | 51.525 | 3240 |
| 1739381400 | 51.58 | -0.47 | -0.89 | 51.97 | 52.64 | 51.105 | 7481 |
| 1739295000 | 52.045 | -0.33 | -0.63 | 52.38 | 52.38 | 51.895 | 22867 |
| 1739208600 | 52.375 | 0.21 | 0.40 | 52.18 | 52.53 | 52.085 | 15856 |
| 1738949400 | 52.165 | -0.17 | -0.32 | 52.42 | 52.725 | 51.905 | 30290 |
| 1738863000 | 52.33 | 0.68 | 1.33 | 52.37 | 52.7 | 52.29 | 34677 |
| 1738776600 | 51.645 | -0.33 | -0.63 | 51.5 | 51.76 | 51.295 | 18342 |
| 1738690200 | 51.97 | -0.07 | -0.12 | 51.84 | 52.07 | 51.73 | 14226 |
| 1738603800 | 52.035 | -1.07 | -2.01 | 52.11 | 52.24 | 51.565 | 29508 |
| 1738344600 | 53.1 | 0.82 | 1.56 | 52.88 | 53.31 | 52.815 | 6338 |
| 1738258200 | 52.285 | -0.38 | -0.71 | 52.59 | 52.69 | 52.08 | 13384 |
| 1738171800 | 52.66 | 0.03 | 0.06 | 53.08 | 53.18 | 52.59 | 3063 |
| 1738085400 | 52.63 | 0.53 | 1.02 | 52.58 | 52.815 | 52.14 | 23467 |
| 1737999000 | 52.1 | -1.47 | -2.73 | 52.26 | 52.53 | 51.355 | 12322 |
| 1737739800 | 53.565 | -0.43 | -0.79 | 53.88 | 53.95 | 53.485 | 10301 |
| 1737653400 | 53.99 | -0.11 | -0.19 | 53.93 | 54.09 | 53.715 | 44325 |
| 1737567000 | 54.095 | 0.69 | 1.28 | 53.75 | 54.115 | 53.545 | 12574 |
| 1737480600 | 53.41 | 0.06 | 0.11 | 53.61 | 53.69 | 53.335 | 14529 |
| 1737394200 | 53.35 | -0.4 | -0.74 | 53.6 | 53.77 | 53.11 | 3755 |
| 1737135000 | 53.75 | 0.75 | 1.42 | 53.21 | 53.785 | 53.145 | 4468 |
| 1737048600 | 53 | 0.28 | 0.54 | 53.27 | 53.855 | 52.91 | 7952 |
| 1736962200 | 52.715 | 0.75 | 1.44 | 51.97 | 52.975 | 51.785 | 12101 |
| 1736875800 | 51.965 | 0.23 | 0.44 | 52.39 | 52.71 | 51.84 | 6871 |
| 1736789400 | 51.735 | -0.23 | -0.43 | 51.95 | 52.005 | 51.565 | 3876 |
| 1736530200 | 51.96 | -0.37 | -0.70 | 52.24 | 52.57 | 51.645 | 1247 |
| 1736443800 | 52.325 | 0.23 | 0.45 | 52.35 | 52.97 | 52.12 | 5032 |
| 1736357400 | 52.09 | 0.16 | 0.30 | 51.69 | 52.34 | 51.69 | 18542 |
| 1736271000 | 51.935 | -0.57 | -1.08 | 51.97 | 52.455 | 51.71 | 5806 |
| 1736184600 | 52.5 | 0.55 | 1.06 | 52.06 | 52.625 | 52.06 | 2695 |
| 1735925400 | 51.95 | 0.17 | 0.33 | 51.55 | 51.995 | 51.46 | 8169 |
| 1735839000 | 51.78 | 0.23 | 0.45 | 51.72 | 52.11 | 51.59 | 12547 |
| 1735666200 | 51.55 | 0.17 | 0.33 | 51.2 | 51.605 | 51.145 | 1044 |
| 1735579800 | 51.38 | -0.29 | -0.55 | 51.49 | 51.515 | 50.925 | 1320 |
| 1735320600 | 51.665 | -0.38 | -0.72 | 52.27 | 52.355 | 51.465 | 3702 |
| 1735061400 | 52.04 | 0.31 | 0.59 | 52.05 | 52.17 | 51.99 | 569 |
| 1734975000 | 51.735 | 0.04 | 0.08 | 51.76 | 51.865 | 51.375 | 6656 |
| 1734715800 | 51.695 | 0.23 | 0.46 | 51.09 | 51.745 | 50.55 | 24221 |
| 1734629400 | 51.46 | -0.87 | -1.65 | 51.04 | 51.61 | 50.91 | 17990 |
| 1734543000 | 52.325 | 0.15 | 0.29 | 52.33 | 52.46 | 51.975 | 1968 |
| 1734456600 | 52.175 | -0.22 | -0.41 | 52.27 | 52.36 | 51.98 | 19109 |
| 1734370200 | 52.39 | -0.03 | -0.06 | 52.4 | 52.655 | 52.255 | 4852 |
| 1734111000 | 52.42 | -0.2 | -0.38 | 52.7 | 52.82 | 52.3 | 24075 |
| 1734024600 | 52.62 | 0.28 | 0.54 | 52.36 | 53.205 | 52.345 | 3154 |
| 1733938200 | 52.335 | 0.27 | 0.53 | 52.06 | 52.38 | 51.97 | 8063 |
| 1733851800 | 52.06 | 0.21 | 0.41 | 51.97 | 52.29 | 51.88 | 3128 |
| 1733765400 | 51.85 | -0.53 | -1.01 | 52.42 | 52.42 | 51.695 | 539 |
| 1733506200 | 52.38 | 0.13 | 0.25 | 52.15 | 52.565 | 51.955 | 2427 |
| 1733419800 | 52.25 | -0.06 | -0.11 | 52.36 | 52.45 | 52.155 | 2955 |
| 1733333400 | 52.31 | 0.33 | 0.63 | 52.23 | 52.38 | 52.07 | 6515 |
| 1733247000 | 51.985 | -0.2 | -0.37 | 52 | 52.19 | 51.845 | 2904 |
| 1733160600 | 52.18 | 0.41 | 0.79 | 51.7 | 52.29 | 51.63 | 1426 |
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
