Premium
X Msci Usa Esg (XESU)
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 |
|---|---|---|---|---|---|---|---|
| 1745339400 | 41.9675 | -0.6 | -1.40 | 41.625 | 42.0275 | 41.36 | 7212 |
| 1744907400 | 42.565 | -0.73 | -1.67 | 43.055 | 43.095 | 42.3025 | 34766 |
| 1744821000 | 43.29 | -0.53 | -1.21 | 42.905 | 43.42 | 42.72 | 17291 |
| 1744734600 | 43.82 | -0.05 | -0.10 | 43.93 | 44.12 | 43.5175 | 7827 |
| 1744648200 | 43.865 | 0.82 | 1.90 | 43.885 | 44.3725 | 43.7475 | 4511 |
| 1744389000 | 43.0475 | -0.31 | -0.71 | 43.5 | 43.585 | 42.565 | 7712 |
| 1744302600 | 43.3575 | 1.56 | 3.72 | 44.775 | 44.94 | 43.3 | 16796 |
| 1744216200 | 41.8025 | -1.49 | -3.44 | 41.63 | 42.3125 | 40.6875 | 18985 |
| 1744129800 | 43.29 | 1.58 | 3.78 | 42.995 | 44.09 | 42.8775 | 44370 |
| 1744043400 | 41.7125 | -1.27 | -2.96 | 40.095 | 44.2975 | 39.9975 | 18875 |
| 1743784200 | 42.985 | -1.17 | -2.65 | 43.93 | 44.135 | 42.3675 | 6895 |
| 1743697800 | 44.155 | -1.94 | -4.21 | 44.42 | 44.805 | 43.805 | 23786 |
| 1743611400 | 46.0975 | -0.07 | -0.16 | 46.065 | 46.1425 | 45.43 | 9739 |
| 1743525000 | 46.17 | 0.85 | 1.88 | 45.895 | 46.2075 | 45.5575 | 13094 |
| 1743438600 | 45.3175 | -0.48 | -1.04 | 45.21 | 45.4025 | 44.785 | 21336 |
| 1743183000 | 45.7925 | -0.99 | -2.11 | 46.445 | 46.72 | 45.775 | 12302 |
| 1743096600 | 46.78 | -0.42 | -0.88 | 46.92 | 47.04 | 46.535 | 25805 |
| 1743010200 | 47.195 | -0.22 | -0.46 | 47.625 | 47.7375 | 47.1425 | 17799 |
| 1742923800 | 47.415 | -0.09 | -0.18 | 47.465 | 47.595 | 47.2575 | 42136 |
| 1742837400 | 47.5025 | 1.02 | 2.18 | 46.96 | 47.5675 | 46.855 | 22723 |
| 1742578200 | 46.4875 | 0.05 | 0.10 | 46.44 | 46.5125 | 45.985 | 28986 |
| 1742491800 | 46.44 | 0.03 | 0.07 | 46.745 | 46.8075 | 46.125 | 27413 |
| 1742405400 | 46.4075 | 0.47 | 1.02 | 45.99 | 46.47 | 45.99 | 10955 |
| 1742319000 | 45.94 | -0.31 | -0.66 | 46.415 | 46.5325 | 45.76 | 33432 |
| 1742232600 | 46.245 | -0.01 | -0.03 | 46.17 | 46.54 | 46.0375 | 7981 |
| 1741973400 | 46.2575 | 0.78 | 1.72 | 45.835 | 46.4225 | 45.7125 | 31539 |
| 1741887000 | 45.4775 | -0.46 | -0.99 | 45.695 | 46.1525 | 45.425 | 19682 |
| 1741800600 | 45.9325 | 0.32 | 0.71 | 45.835 | 46.9275 | 45.5525 | 50486 |
| 1741714200 | 45.61 | -0.94 | -2.02 | 46.205 | 46.335 | 45.4575 | 9491 |
| 1741627800 | 46.5525 | -0.19 | -0.40 | 47.33 | 47.3325 | 46.4025 | 7265 |
| 1741368600 | 46.74 | -1.19 | -2.47 | 47.445 | 48.1425 | 46.74 | 22698 |
| 1741282200 | 47.925 | 0.27 | 0.56 | 48 | 48.2675 | 47.4825 | 70435 |
| 1741195800 | 47.6575 | -0.23 | -0.49 | 48.17 | 48.1975 | 47.57 | 53213 |
| 1741109400 | 47.89 | -1.69 | -3.40 | 48.89 | 48.91 | 47.83 | 218501 |
| 1741023000 | 49.575 | 0.02 | 0.03 | 50.24 | 50.255 | 49.375 | 14023 |
| 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 |
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
