Premium
HSBC ETFs Plc (H41G)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741987620 | 18.47 | 0.24 | 1.29 | 18.271999 | 18.47 | 18.204 | 10303 |
| 1741901220 | 18.234 | 0.02 | 0.12 | 18.239999 | 18.239999 | 18.234 | 3238 |
| 1741814820 | 18.212 | 0.05 | 0.30 | 18.212 | 18.212 | 18.212 | 2046 |
| 1741728420 | 18.158 | -0.24 | -1.28 | 18.354 | 18.399999 | 18.098 | 3044 |
| 1741642020 | 18.393999 | -0.3 | -1.60 | 18.658 | 18.658 | 18.36 | 7617 |
| 1741382820 | 18.694 | -0.16 | -0.83 | 18.768 | 18.768 | 18.648 | 3470 |
| 1741296420 | 18.85 | -0.02 | -0.08 | 18.956 | 18.956 | 18.78 | 4753 |
| 1741210020 | 18.866 | -0.18 | -0.92 | 18.912 | 18.912 | 18.866 | 125 |
| 1741123620 | 19.042 | -0.44 | -2.25 | 19.584 | 19.584 | 19 | 1259 |
| 1741037220 | 19.48 | -0.17 | -0.88 | 20.105 | 20.105 | 19.48 | 2332 |
| 1740778020 | 19.652 | -0.31 | -1.54 | 19.784 | 19.784 | 19.652 | 511 |
| 1740691620 | 19.96 | -0.1 | -0.47 | 20.005 | 20.02 | 19.96 | 1250 |
| 1740605220 | 20.055 | 0.15 | 0.73 | 19.994 | 20.079999 | 19.908 | 4671 |
| 1740518820 | 19.91 | -0.07 | -0.33 | 19.896 | 19.95 | 19.829999 | 2496 |
| 1740432420 | 19.976 | -0.14 | -0.72 | 20.01 | 20.065 | 19.91 | 3401 |
| 1740173220 | 20.12 | -0.3 | -1.45 | 20.434999 | 20.434999 | 20.12 | 3562 |
| 1740086820 | 20.415 | -0.08 | -0.39 | 20.495 | 20.495 | 20.415 | 2265 |
| 1740000420 | 20.495 | -0.12 | -0.58 | 20.57 | 20.57 | 20.495 | 6230 |
| 1739914020 | 20.614999 | 0.19 | 0.95 | 20.465 | 20.614999 | 20.465 | 1779 |
| 1739827620 | 20.42 | -0.01 | -0.07 | 20.5 | 20.5 | 20.399999 | 783 |
| 1739568420 | 20.434999 | 0.06 | 0.32 | 20.41 | 20.434999 | 20.41 | 656 |
| 1739482020 | 20.37 | 0.04 | 0.20 | 20.32 | 20.395 | 20.315 | 2396 |
| 1739395620 | 20.329999 | -0.33 | -1.57 | 20.495 | 20.555 | 20.329999 | 828 |
| 1739309220 | 20.655 | -0.09 | -0.43 | 20.59 | 20.655 | 20.59 | 617 |
| 1739222820 | 20.745 | 0.07 | 0.34 | 20.675 | 20.745 | 20.614999 | 581 |
| 1738963620 | 20.675 | -0.15 | -0.72 | 20.68 | 20.755 | 20.665 | 2447 |
| 1738877220 | 20.825 | 0.22 | 1.04 | 20.805 | 20.825 | 20.77 | 1813 |
| 1738790820 | 20.61 | 0.13 | 0.66 | 20.505 | 20.61 | 20.489999 | 188 |
| 1738704420 | 20.475 | -0.12 | -0.58 | 20.355 | 20.475 | 20.355 | 6811 |
| 1738618020 | 20.595 | 0.15 | 0.71 | 20.535 | 20.71 | 20.305 | 3918 |
| 1738358820 | 20.45 | -0.37 | -1.75 | 20.77 | 20.82 | 20.45 | 9001 |
| 1738272420 | 20.815 | 0.27 | 1.31 | 20.64 | 20.815 | 20.64 | 1141 |
| 1738186020 | 20.545 | 0.12 | 0.59 | 20.545 | 20.545 | 20.545 | 1651 |
| 1738099620 | 20.425 | 0.15 | 0.74 | 20.325 | 20.425 | 20.325 | 1324 |
| 1738013220 | 20.274999 | -0.23 | -1.12 | 20.28 | 20.3 | 20.274999 | 1307 |
| 1737754020 | 20.505 | -0.01 | -0.02 | 20.5 | 20.505 | 20.44 | 2207 |
| 1737667620 | 20.51 | -0.1 | -0.49 | 20.545 | 20.6 | 20.51 | 839 |
| 1737581220 | 20.61 | 0.08 | 0.39 | 20.59 | 20.64 | 20.59 | 814 |
| 1737494820 | 20.53 | 0.12 | 0.56 | 20.5 | 20.53 | 20.5 | 985 |
| 1737408420 | 20.415 | -0.13 | -0.63 | 20.5 | 20.5 | 20.415 | 1068 |
| 1737149220 | 20.545 | 0.15 | 0.71 | 20.48 | 20.545 | 20.465 | 2263 |
| 1737062820 | 20.399999 | 0.15 | 0.74 | 20.3 | 20.399999 | 20.3 | 1162 |
| 1736976420 | 20.25 | 0.28 | 1.42 | 19.822 | 20.37 | 19.822 | 596 |
| 1736890020 | 19.966 | 0.17 | 0.87 | 20.024999 | 20.024999 | 19.966 | 1308 |
| 1736803620 | 19.794 | -0.1 | -0.48 | 19.797999 | 19.797999 | 19.734 | 2610 |
| 1736544420 | 19.89 | -0.3 | -1.49 | 19.89 | 19.89 | 19.89 | 2402 |
| 1736458020 | 20.19 | 0.32 | 1.63 | 20.04 | 20.19 | 20.04 | 5123 |
| 1736371620 | 19.866 | -0.19 | -0.97 | 19.866 | 19.866 | 19.866 | 1857 |
| 1736285220 | 20.059999 | -0.06 | -0.30 | 20.03 | 20.165 | 20.03 | 1312 |
| 1736198820 | 20.12 | 0.11 | 0.52 | 20.13 | 20.195 | 20.04 | 1759 |
| 1735939620 | 20.015 | -0.08 | -0.40 | 20.075 | 20.075 | 19.928 | 2082 |
| 1735853220 | 20.095 | 0.27 | 1.35 | 19.914 | 20.114999 | 19.914 | 337 |
| 1735594020 | 19.828 | -0.08 | -0.39 | 19.696 | 19.854 | 19.696 | 325 |
| 1735334820 | 19.905999 | 0.04 | 0.18 | 19.867999 | 19.938 | 19.85 | 1483 |
| 1734989220 | 19.87 | 0.07 | 0.36 | 19.944 | 19.944 | 19.792 | 2095 |
| 1734730020 | 19.797999 | 0.04 | 0.18 | 19.698 | 19.797999 | 19.51 | 1321 |
| 1734643620 | 19.762 | -0.6 | -2.96 | 19.79 | 19.854 | 19.762 | 1159 |
| 1734557220 | 20.364999 | 0.18 | 0.92 | 20.329999 | 20.364999 | 20.329999 | 646 |
| 1734470820 | 20.18 | -0.23 | -1.10 | 20.41 | 20.41 | 20.18 | 2306 |
| 1734384420 | 20.405 | -0.15 | -0.71 | 20.454999 | 20.51 | 20.405 | 800 |
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
