Premium
Hsbc Msci Europe Etf (H4ZE)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 18.852 | 0.04 | 0.20 | 18.858 | 18.925999 | 18.852 | 168 |
| 1739482020 | 18.814 | 0.03 | 0.17 | 18.838 | 18.866 | 18.814 | 2625 |
| 1739395620 | 18.782 | 0.13 | 0.68 | 18.7 | 18.782 | 18.652 | 987 |
| 1739309220 | 18.655999 | -0.01 | -0.07 | 18.646 | 18.675999 | 18.611999 | 3476 |
| 1739222820 | 18.67 | 0.16 | 0.89 | 18.588 | 18.67 | 18.574 | 3936 |
| 1738963620 | 18.506 | -0.06 | -0.30 | 18.596 | 18.596 | 18.506 | 16916 |
| 1738877220 | 18.562 | 0.12 | 0.66 | 18.468 | 18.562 | 18.468 | 805 |
| 1738790820 | 18.44 | 0.02 | 0.11 | 18.438 | 18.442 | 18.438 | 1815 |
| 1738704420 | 18.42 | 0.13 | 0.69 | 18.352 | 18.42 | 18.268 | 813 |
| 1738618020 | 18.294 | -0.26 | -1.38 | 18.152 | 18.318 | 18.152 | 2739 |
| 1738358820 | 18.55 | -0.03 | -0.15 | 18.574 | 18.588 | 18.55 | 1292 |
| 1738272420 | 18.578 | 0.23 | 1.28 | 18.376 | 18.578 | 18.376 | 987 |
| 1738186020 | 18.344 | 0.03 | 0.15 | 18.334 | 18.38 | 18.303999 | 552 |
| 1738099620 | 18.316 | 0.1 | 0.53 | 18.244 | 18.316 | 18.226 | 356 |
| 1738013220 | 18.22 | 0.05 | 0.28 | 17.934 | 18.22 | 17.934 | 6740 |
| 1737754020 | 18.17 | -0.02 | -0.13 | 18.245999 | 18.28 | 18.17 | 3862 |
| 1737667620 | 18.194 | 0.1 | 0.55 | 18.079999 | 18.238 | 18.079999 | 1590 |
| 1737581220 | 18.094 | 0.11 | 0.61 | 18.114 | 18.19 | 18.094 | 630 |
| 1737494820 | 17.984 | -0.03 | -0.14 | 17.97 | 17.984 | 17.97 | 18 |
| 1737408420 | 18.01 | 0.08 | 0.43 | 17.956 | 18.01 | 17.918 | 1485 |
| 1737149220 | 17.931999 | 0.09 | 0.48 | 17.931999 | 17.984 | 17.931999 | 2505 |
| 1737062820 | 17.846 | 0.19 | 1.08 | 17.85 | 17.85 | 17.754 | 816 |
| 1736976420 | 17.655999 | 0.15 | 0.88 | 17.498 | 17.655999 | 17.498 | 2027 |
| 1736890020 | 17.502 | -0.01 | -0.07 | 17.526 | 17.526 | 17.502 | 168 |
| 1736803620 | 17.514 | -0.13 | -0.76 | 17.463999 | 17.514 | 17.38 | 1343 |
| 1736544420 | 17.648 | -0.08 | -0.43 | 17.678 | 17.688 | 17.632 | 1821 |
| 1736458020 | 17.724 | 0.2 | 1.12 | 17.536 | 17.724 | 17.536 | 734 |
| 1736371620 | 17.527999 | -0.09 | -0.52 | 17.576 | 17.643999 | 17.527999 | 8202 |
| 1736285220 | 17.62 | 0.1 | 0.57 | 17.438 | 17.642 | 17.438 | 1926 |
| 1736198820 | 17.52 | 0.09 | 0.49 | 17.444 | 17.52 | 17.396 | 3897 |
| 1735939620 | 17.434 | 0.01 | 0.08 | 17.41 | 17.434 | 17.41 | 7 |
| 1735853220 | 17.42 | 0.11 | 0.66 | 17.367999 | 17.5 | 17.308 | 2185 |
| 1735594020 | 17.306 | 0.03 | 0.16 | 17.258 | 17.306 | 17.256 | 1218 |
| 1735334820 | 17.277999 | 0.03 | 0.20 | 17.117999 | 17.314 | 17.117999 | 1847 |
| 1734989220 | 17.244 | 0.14 | 0.79 | 17.188 | 17.256 | 17.132 | 942 |
| 1734730020 | 17.108 | -0.2 | -1.17 | 17.232 | 17.232 | 16.992 | 1436 |
| 1734643620 | 17.309999 | -0.11 | -0.63 | 17.378 | 17.388 | 17.309999 | 3230 |
| 1734557220 | 17.42 | -0.14 | -0.77 | 17.57 | 17.634 | 17.42 | 6784 |
| 1734470820 | 17.556 | -0.13 | -0.71 | 17.55 | 17.602 | 17.55 | 4694 |
| 1734384420 | 17.681999 | -0.05 | -0.28 | 17.654 | 17.77 | 17.616 | 2219 |
| 1734125220 | 17.732 | -0.02 | -0.10 | 17.706 | 17.748 | 17.706 | 133 |
| 1734038820 | 17.75 | -0.04 | -0.24 | 17.802 | 17.802 | 17.722 | 9226 |
| 1733952420 | 17.792 | 0.05 | 0.26 | 17.792 | 17.792 | 17.792 | 28 |
| 1733866020 | 17.745999 | -0.1 | -0.58 | 17.792 | 17.818 | 17.745999 | 1704 |
| 1733779620 | 17.85 | 0.05 | 0.27 | 17.848 | 17.852 | 17.8 | 5253 |
| 1733520420 | 17.802 | 0.05 | 0.29 | 17.72 | 17.846 | 17.72 | 770 |
| 1733434020 | 17.75 | 0.02 | 0.12 | 17.664 | 17.756 | 17.664 | 2618 |
| 1733347620 | 17.728 | 0.07 | 0.41 | 17.668 | 17.732 | 17.668 | 3483 |
| 1733261220 | 17.655999 | 0.08 | 0.44 | 17.654 | 17.655999 | 17.636 | 129 |
| 1733174820 | 17.578 | 0.12 | 0.69 | 17.354 | 17.578 | 17.314 | 4314 |
| 1732915620 | 17.457999 | 0.09 | 0.51 | 17.346 | 17.466 | 17.316 | 643 |
| 1732829220 | 17.37 | 0.18 | 1.02 | 17.384 | 17.404 | 17.332 | 505 |
| 1732742820 | 17.194 | -0.11 | -0.64 | 17.207999 | 17.207999 | 17.194 | 275 |
| 1732656420 | 17.303999 | -0.09 | -0.51 | 17.271999 | 17.338 | 17.271999 | 723 |
| 1732570020 | 17.392 | -0.03 | -0.16 | 17.452 | 17.463999 | 17.392 | 1478 |
| 1732310820 | 17.42 | 0.27 | 1.56 | 17.318 | 17.42 | 17.318 | 303 |
| 1732224420 | 17.152 | 0.03 | 0.16 | 17.068 | 17.152 | 17.068 | 215 |
| 1732138020 | 17.123999 | 0.02 | 0.12 | 17.216 | 17.216 | 17.111999 | 1877 |
| 1732051620 | 17.104 | -0.04 | -0.24 | 17.042 | 17.104 | 17.008 | 2841 |
| 1731965220 | 17.146 | 0.03 | 0.19 | 17.213999 | 17.213999 | 17.111999 | 3435 |
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
