Premium
MSCI Inc (MSCI)
NYSE
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 | -19.35 | -3.22392535821 | 600.2 | 618.84 | 580 | 654985 | 595.93164302 | CS |
| 4 | -5.45 | -0.929558246631 | 586.3 | 644.6775 | 579.255 | 656883 | 612.38730685 | CS |
| 12 | 54.41 | 10.3354608312 | 526.44 | 644.6775 | 524 | 607264 | 588.1270786 | CS |
| 26 | 13.75 | 2.42461646976 | 567.1 | 644.6775 | 501.08 | 606136 | 574.41800339 | CS |
| 52 | 37.19 | 6.84067247912 | 543.66 | 644.6775 | 501.08 | 658752 | 566.81568895 | CS |
| 156 | 109.04 | 23.1109980713 | 471.81 | 644.6775 | 439.95 | 546539 | 551.39565684 | CS |
| 260 | 66.31 | 12.8872390873 | 514.54 | 679.85 | 376.41 | 507258 | 534.46596237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 580.85 | -0.34 | -0.06 | 579.04999 | 582.99 | 567.54999 | 698518 |
| 1781822400 | 581.19 | -15.7 | -2.63 | 596 | 600.29999 | 580 | 1003469 |
| 1781736000 | 596.89 | -11.27 | -1.85 | 604.69 | 610.49 | 590.89 | 585615 |
| 1781649600 | 608.16 | -3.01 | -0.49 | 615.24 | 618.84 | 603.38 | 490645 |
| 1781563200 | 611.16999 | 12.05 | 2.01 | 600.2 | 615.45 | 598.76 | 540163 |
| 1781304000 | 599.12 | 4.81 | 0.81 | 599 | 600.80999 | 588.30999 | 390635 |
| 1781217600 | 594.30999 | -14.21 | -2.34 | 607.09 | 609.29999 | 593.415 | 408797 |
| 1781131200 | 608.52 | 0.98 | 0.16 | 604.55999 | 609.59 | 593.9401 | 332385 |
| 1781044800 | 607.54 | 4.6 | 0.76 | 602.16 | 610.1 | 594 | 387725 |
| 1780958400 | 602.94 | -12.52 | -2.03 | 612.55999 | 612.55999 | 600.5 | 554206 |
| 1780699200 | 615.46 | -3.41 | -0.55 | 621.41 | 624.89 | 612.44 | 457981 |
| 1780612800 | 618.87 | 5.29 | 0.86 | 623.34 | 627.44 | 616.65 | 446098 |
| 1780526400 | 613.58 | -16.69 | -2.65 | 625.62 | 626.36 | 613.05999 | 831449 |
| 1780440000 | 630.27 | -13.56 | -2.11 | 638.11 | 641 | 622.04 | 974964 |
| 1780353600 | 643.83 | 12.45 | 1.97 | 633.69 | 644.6775 | 631.39 | 766911 |
| 1780094400 | 631.38 | 4.86 | 0.78 | 627.08 | 640.27 | 623 | 1096902 |
| 1780008000 | 626.52 | 23.05 | 3.82 | 604.11 | 627.01 | 602 | 1201098 |
| 1779921600 | 603.47 | 14.95 | 2.54 | 598 | 607.26 | 594.19 | 786840 |
| 1779835200 | 588.52 | -0.03 | -0.01 | 586.29999 | 592.71 | 579.255 | 567390 |
| 1779489600 | 588.54999 | 6.21 | 1.07 | 583.67999 | 591.4399 | 580 | 412763 |
| 1779403200 | 582.34 | 0.37 | 0.06 | 577.88 | 585.64 | 572.86 | 446769 |
| 1779316800 | 581.97 | 4.28 | 0.74 | 576 | 587.105 | 569.17999 | 540871 |
| 1779230400 | 577.69 | -6.44 | -1.10 | 591.99 | 596.5 | 577.54999 | 865542 |
| 1779144000 | 584.13 | 22.41 | 3.99 | 561.95 | 585.13 | 561.95 | 558723 |
| 1778884800 | 561.72 | -7.97 | -1.40 | 570 | 577.1 | 558.47 | 566999 |
| 1778798400 | 569.69 | -1.22 | -0.21 | 571 | 573.48 | 565.655 | 627864 |
| 1778712000 | 570.91 | -10.18 | -1.75 | 576 | 581.3459 | 554.5075 | 689749 |
| 1778625600 | 581.09 | -3.54 | -0.61 | 587.30999 | 589.88 | 576.11 | 851167 |
| 1778539200 | 584.63 | -0.79 | -0.13 | 582.74 | 588.02 | 578.16999 | 665312 |
| 1778280000 | 585.41999 | -2.95 | -0.50 | 589.13 | 590.505 | 577.445 | 625768 |
| 1778193600 | 588.37 | 6.23 | 1.07 | 581.92999 | 592.715 | 580.66 | 671270 |
| 1778107200 | 582.14 | 1.26 | 0.22 | 580 | 584.54 | 573.62 | 832515 |
| 1778020800 | 580.88 | -1.39 | -0.24 | 582.22 | 583.55999 | 569.16 | 831487 |
| 1777934400 | 582.27 | -6.58 | -1.12 | 591.54999 | 595.79999 | 580.785 | 338533 |
| 1777675200 | 588.85 | -2.56 | -0.43 | 596.71 | 602.04999 | 588.36 | 267409 |
| 1777588800 | 591.41 | -6.72 | -1.12 | 591.52 | 593.49 | 584.92499 | 598980 |
| 1777502400 | 598.13 | 3.35 | 0.56 | 593.92999 | 599.99 | 587 | 614711 |
| 1777416000 | 594.78 | 3.76 | 0.64 | 599.88 | 602.88 | 593.4 | 630368 |
| 1777329600 | 591.02 | -1.67 | -0.28 | 590.46 | 599.71 | 589.1 | 549863 |
| 1777070400 | 592.69 | -5.32 | -0.89 | 595 | 598.36 | 589.66999 | 389997 |
| 1776984000 | 598.01 | -10.03 | -1.65 | 604.7 | 611.0505 | 581.68499 | 779788 |
| 1776897600 | 608.04 | 10.65 | 1.78 | 604 | 621.29 | 604 | 900705 |
| 1776811200 | 597.39 | 30.44 | 5.37 | 572.1 | 604.07989 | 570.75 | 1420597 |
| 1776724800 | 566.95 | -1.6 | -0.28 | 568 | 570.42999 | 556.36 | 584591 |
| 1776465600 | 568.54999 | 3.65 | 0.65 | 569.02 | 572.9 | 562.89 | 805030 |
| 1776379200 | 564.9 | 4.84 | 0.86 | 564.91999 | 567.785 | 561.80999 | 439590 |
| 1776292800 | 560.05999 | 14.37 | 2.63 | 548.35 | 562.11 | 547.1 | 424458 |
| 1776206400 | 545.69 | -7.06 | -1.28 | 553.29999 | 556.79999 | 545.23 | 566487 |
| 1776120000 | 552.75 | 16.27 | 3.03 | 536.1 | 552.91999 | 535.66999 | 415199 |
| 1775860800 | 536.48 | -9.4 | -1.72 | 541.55999 | 545.75 | 532.52 | 534653 |
| 1775774400 | 545.88 | -11.05 | -1.98 | 552.54 | 557.09 | 541.63 | 513797 |
| 1775688000 | 556.92999 | 9.65 | 1.76 | 555.83 | 567.49 | 555.22 | 497904 |
| 1775601600 | 547.28 | 0.57 | 0.10 | 549.04999 | 552.96 | 546.142 | 524421 |
| 1775515200 | 546.71 | 1.93 | 0.35 | 545.66 | 549.87 | 544.5 | 364611 |
| 1775169600 | 544.78 | 7.88 | 1.47 | 533.89 | 546.665 | 531.445 | 239109 |
| 1775083200 | 536.9 | -2.11 | -0.39 | 531.16999 | 540.1 | 525.575 | 397949 |
| 1774996800 | 539.01 | 7.13 | 1.34 | 541.47 | 544.87 | 530 | 439231 |
| 1774910400 | 531.88 | 8.48 | 1.62 | 526.44 | 535.505 | 524 | 365547 |
| 1774651200 | 523.4 | -11.28 | -2.11 | 530.01 | 535 | 520 | 442359 |
| 1774564800 | 534.67999 | 3.69 | 0.69 | 528.16 | 538.96 | 528 | 335745 |
| 1774478400 | 530.99 | -6.66 | -1.24 | 541.30999 | 542.37 | 525 | 405784 |
| 1774392000 | 537.65 | -13.95 | -2.53 | 546.62 | 549.482 | 535.7 | 457214 |
| 1774305600 | 551.6 | -1.03 | -0.19 | 554.61 | 565 | 550.4 | 438429 |
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.
