Premium
MSCI Inc (3HM)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 571.79999 | 2.8 | 0.49 | 568.4 | 573.6 | 564.2 | 550 |
| 1738272420 | 569 | 3.8 | 0.67 | 572.2 | 578.2 | 565.2 | 403 |
| 1738186020 | 565.2 | -37.8 | -6.27 | 604.6 | 605.4 | 555 | 463 |
| 1738099620 | 603 | 11 | 1.86 | 597.79999 | 607 | 595.6 | 531 |
| 1738013220 | 592 | 1 | 0.17 | 587.2 | 596.79999 | 584.2 | 301 |
| 1737754020 | 591 | 1 | 0.17 | 590.79999 | 591 | 585.2 | 111 |
| 1737667620 | 590 | 2.4 | 0.41 | 590 | 592.6 | 585.79999 | 264 |
| 1737581220 | 587.6 | -4.8 | -0.81 | 591.4 | 594.79999 | 587.4 | 348 |
| 1737494820 | 592.4 | 2.6 | 0.44 | 591 | 596.79999 | 583.2 | 262 |
| 1737408420 | 589.79999 | -4.8 | -0.81 | 595.2 | 596.2 | 589.79999 | 236 |
| 1737149220 | 594.6 | 2.6 | 0.44 | 592.2 | 598.79999 | 590.2 | 496 |
| 1737062820 | 592 | 7.8 | 1.34 | 584.79999 | 592 | 581.79999 | 378 |
| 1736976420 | 584.2 | 16.6 | 2.92 | 568 | 584.2 | 568 | 267 |
| 1736890020 | 567.6 | 1.2 | 0.21 | 565.79999 | 571 | 565.79999 | 262 |
| 1736803620 | 566.4 | 5 | 0.89 | 561.2 | 568.4 | 555.79999 | 406 |
| 1736544420 | 561.4 | -23.4 | -4.00 | 584 | 584.79999 | 560 | 442 |
| 1736458020 | 584.79999 | 4 | 0.69 | 582.2 | 584.79999 | 582.2 | 70 |
| 1736371620 | 580.79999 | 11.8 | 2.07 | 571.79999 | 580.79999 | 569 | 406 |
| 1736285220 | 569 | -6 | -1.04 | 572.4 | 574.79999 | 569 | 477 |
| 1736198820 | 575 | -10.2 | -1.74 | 584.4 | 584.4 | 575 | 302 |
| 1735939620 | 585.2 | 3.2 | 0.55 | 581.79999 | 585.2 | 578.4 | 190 |
| 1735853220 | 582 | 0.2 | 0.03 | 581.4 | 587 | 9.6610999 | 541 |
| 1735594020 | 581.79999 | -1.6 | -0.27 | 581.4 | 585.6 | 580.4 | 286 |
| 1735334820 | 583.4 | 3.4 | 0.59 | 585 | 587.79999 | 578.6 | 341 |
| 1734989220 | 580 | 0.6 | 0.10 | 583.2 | 583.4 | 576.4 | 76 |
| 1734730020 | 579.4 | -3 | -0.52 | 579.6 | 580.6 | 572 | 421 |
| 1734643620 | 582.4 | 3.8 | 0.66 | 577.2 | 582.4 | 576 | 277 |
| 1734557220 | 578.6 | -4.4 | -0.75 | 586.2 | 595 | 578.6 | 302 |
| 1734470820 | 583 | -7 | -1.19 | 585.79999 | 589.2 | 580.4 | 492 |
| 1734384420 | 590 | -5.8 | -0.97 | 596.4 | 599.6 | 589.6 | 499 |
| 1734125220 | 595.79999 | -10.8 | -1.78 | 607.4 | 609 | 591.2 | 232 |
| 1734038820 | 606.6 | 6.6 | 1.10 | 597 | 610.2 | 597 | 318 |
| 1733952420 | 600 | 1 | 0.17 | 599.6 | 604.6 | 596.79999 | 438 |
| 1733866020 | 599 | 15.2 | 2.60 | 584.2 | 604.6 | 584.2 | 426 |
| 1733779620 | 583.79999 | -0.6 | -0.10 | 586.2 | 587.6 | 577.6 | 395 |
| 1733520420 | 584.4 | 5.4 | 0.93 | 577.79999 | 586.2 | 574.2 | 118 |
| 1733434020 | 579 | -7.8 | -1.33 | 584.4 | 587 | 577 | 382 |
| 1733347620 | 586.79999 | 6.6 | 1.14 | 581 | 586.79999 | 578.2 | 124 |
| 1733261220 | 580.2 | 0.8 | 0.14 | 580.6 | 582 | 578.2 | 308 |
| 1733174820 | 579.4 | 5.4 | 0.94 | 576 | 582 | 574.4 | 569 |
| 1732915620 | 574 | 3.6 | 0.63 | 569.79999 | 579.4 | 569.6 | 521 |
| 1732829220 | 570.4 | -1 | -0.18 | 573 | 576 | 567 | 426 |
| 1732742820 | 571.4 | -3 | -0.52 | 576 | 577.2 | 565 | 792 |
| 1732656420 | 574.4 | 10.8 | 1.92 | 564.6 | 574.6 | 561.6 | 563 |
| 1732570020 | 563.6 | 0.6 | 0.11 | 565.2 | 569 | 563 | 273 |
| 1732310820 | 563 | 8.8 | 1.59 | 556.79999 | 564.4 | 554.6 | 842 |
| 1732224420 | 554.2 | 1.8 | 0.33 | 551 | 558.2 | 550 | 237 |
| 1732138020 | 552.4 | -13.2 | -2.33 | 567.4 | 570 | 547.4 | 378 |
| 1732051620 | 565.6 | 7 | 1.25 | 561.6 | 566 | 558.79999 | 378 |
| 1731965220 | 558.6 | -6.4 | -1.13 | 565 | 565 | 558.6 | 182 |
| 1731705960 | 565 | -13.8 | -2.38 | 568.2 | 574.6 | 563.4 | 362 |
| 1731619560 | 578.79999 | -0.4 | -0.07 | 579.4 | 584 | 576.6 | 486 |
| 1731533160 | 579.2 | 10.8 | 1.90 | 568.4 | 588 | 565.6 | 1484 |
| 1731446820 | 568.4 | 8.6 | 1.54 | 562.4 | 568.6 | 560.2 | 362 |
| 1731360420 | 559.79999 | 7 | 1.27 | 553.6 | 564 | 553.6 | 565 |
| 1731101220 | 552.79999 | 18.8 | 3.52 | 535 | 557.6 | 529 | 792 |
| 1731014760 | 534 | -0.8 | -0.15 | 537.79999 | 542 | 529 | 604 |
| 1730928360 | 534.79999 | -2 | -0.37 | 554.79999 | 566 | 522 | 1021 |
| 1730841960 | 536.79999 | -4 | -0.74 | 542.6 | 547.2 | 536.79999 | 384 |
| 1730755560 | 540.79999 | 5.6 | 1.05 | 530 | 542 | 528.4 | 286 |
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
