Premium
HSBC MSCI CHINA ETF (H4ZP)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 6.261 | -0.02 | -0.29 | 6.234 | 6.292 | 6.234 | 3205 |
| 1734643620 | 6.279 | 0.04 | 0.71 | 6.276 | 6.279 | 6.248 | 9087 |
| 1734557220 | 6.235 | 0.02 | 0.39 | 6.211 | 6.242 | 6.211 | 5426 |
| 1734470820 | 6.211 | 0.04 | 0.58 | 6.164 | 6.224 | 6.164 | 3649 |
| 1734384420 | 6.175 | -0.05 | -0.76 | 6.192 | 6.207 | 6.159 | 6819 |
| 1734125220 | 6.222 | -0.13 | -1.97 | 6.2699999 | 6.272 | 6.222 | 7284 |
| 1734038820 | 6.347 | 0.02 | 0.36 | 6.388 | 6.418 | 6.3099999 | 12583 |
| 1733952420 | 6.324 | -0.05 | -0.83 | 6.313 | 6.3259999 | 6.289 | 5283 |
| 1733866020 | 6.377 | -0.35 | -5.22 | 6.312 | 6.377 | 6.306 | 6901 |
| 1733779620 | 6.728 | 0.59 | 9.54 | 6.172 | 6.728 | 6.172 | 53500 |
| 1733520420 | 6.142 | 0.07 | 1.22 | 6.191 | 6.191 | 6.142 | 11226 |
| 1733434020 | 6.0679999 | 0.02 | 0.31 | 6.079 | 6.131 | 6.0679999 | 119622 |
| 1733347620 | 6.049 | -0.08 | -1.26 | 6.207 | 6.207 | 6.049 | 8867 |
| 1733261220 | 6.126 | 0.03 | 0.53 | 6.094 | 6.159 | 6.094 | 4017 |
| 1733174820 | 6.094 | 0.04 | 0.59 | 6.058 | 6.125 | 6.058 | 4946 |
| 1732915620 | 6.058 | 0.04 | 0.70 | 6.022 | 6.071 | 6.022 | 3436 |
| 1732829220 | 6.016 | -0.06 | -1.00 | 5.993 | 6.017 | 5.993 | 1579 |
| 1732742820 | 6.077 | 0.12 | 1.98 | 6.059 | 6.134 | 6.059 | 6751 |
| 1732656420 | 5.959 | -0.03 | -0.47 | 5.993 | 5.997 | 5.95 | 3384 |
| 1732570020 | 5.987 | -0.06 | -0.93 | 6.033 | 6.033 | 5.971 | 15813 |
| 1732310820 | 6.043 | -0.11 | -1.80 | 6.008 | 6.075 | 6.008 | 14219 |
| 1732224420 | 6.154 | 0 | 0.00 | 6.163 | 6.163 | 6.152 | 3279 |
| 1732138020 | 6.154 | 0.04 | 0.69 | 6.17 | 6.18 | 6.154 | 5069 |
| 1732051620 | 6.112 | -0.05 | -0.84 | 6.164 | 6.164 | 6.106 | 2663 |
| 1731965220 | 6.164 | 0.08 | 1.30 | 6.148 | 6.164 | 6.131 | 8027 |
| 1731705960 | 6.085 | -0.03 | -0.41 | 6.084 | 6.127 | 6.082 | 8422 |
| 1731619560 | 6.11 | -0.06 | -0.89 | 6.103 | 6.136 | 6.103 | 5870 |
| 1731533160 | 6.165 | 0.04 | 0.60 | 6.128 | 6.221 | 6.128 | 2928 |
| 1731446820 | 6.128 | -0.17 | -2.71 | 6.235 | 6.235 | 6.128 | 14052 |
| 1731360420 | 6.299 | 0.02 | 0.32 | 6.2939999 | 6.364 | 6.2939999 | 22615 |
| 1731101220 | 6.279 | -0.26 | -3.99 | 6.434 | 6.5 | 6.248 | 17318 |
| 1731014760 | 6.54 | 0.28 | 4.52 | 6.46 | 6.55 | 6.46 | 21535 |
| 1730928360 | 6.257 | -0.08 | -1.29 | 6.24 | 6.3259999 | 6.24 | 31058 |
| 1730841960 | 6.339 | 0.1 | 1.67 | 6.3949999 | 6.3949999 | 6.338 | 1828 |
| 1730755560 | 6.235 | 0.04 | 0.65 | 6.225 | 6.26 | 6.218 | 333 |
| 1730496360 | 6.195 | 0.07 | 1.18 | 6.203 | 6.232 | 6.1849999 | 5136 |
| 1730409960 | 6.123 | -0.03 | -0.47 | 6.135 | 6.152 | 6.1 | 2929 |
| 1730323560 | 6.152 | -0.2 | -3.10 | 6.246 | 6.246 | 6.152 | 4387 |
| 1730237160 | 6.349 | -0.02 | -0.27 | 6.348 | 6.412 | 6.313 | 263909 |
| 1730150760 | 6.366 | 0.11 | 1.76 | 6.344 | 6.366 | 6.273 | 2879 |
| 1729888020 | 6.256 | 0.12 | 1.94 | 6.266 | 6.312 | 6.256 | 19239 |
| 1729801560 | 6.1369999 | -0.09 | -1.38 | 6.223 | 6.264 | 6.1369999 | 3274 |
| 1729715160 | 6.223 | -0.04 | -0.65 | 6.519 | 6.519 | 6.223 | 17705 |
| 1729628760 | 6.264 | 0.15 | 2.37 | 6.267 | 6.269 | 6.232 | 1760 |
| 1729542360 | 6.119 | -0.1 | -1.62 | 6.371 | 6.371 | 6.119 | 4651 |
| 1729283160 | 6.22 | 0.16 | 2.61 | 6.313 | 6.377 | 6.22 | 10255 |
| 1729196760 | 6.062 | -0.24 | -3.78 | 6.306 | 6.306 | 6.029 | 12546 |
| 1729110360 | 6.3 | 0.1 | 1.56 | 6.2 | 6.306 | 6.151 | 3308 |
| 1729023960 | 6.203 | -0.28 | -4.38 | 6.159 | 6.216 | 6.055 | 34165 |
| 1728937620 | 6.487 | -0.14 | -2.13 | 6.441 | 6.53 | 6.394 | 8717 |
| 1728678360 | 6.628 | 0.23 | 3.59 | 6.47 | 6.628 | 6.255 | 4652 |
| 1728591960 | 6.398 | -0.09 | -1.40 | 6.444 | 6.638 | 6.398 | 4961 |
| 1728505560 | 6.489 | -0.13 | -1.89 | 6.4 | 6.489 | 6.25 | 17526 |
| 1728419160 | 6.614 | -0.66 | -9.12 | 6.7 | 6.7 | 6.3179999 | 143675 |
| 1728332760 | 7.278 | 0.42 | 6.19 | 7.077 | 7.294 | 6.937 | 37299 |
| 1728073560 | 6.854 | -0.01 | -0.13 | 6.9 | 7.037 | 6.849 | 38550 |
| 1727987220 | 6.863 | -0 | -0.03 | 6.87 | 6.87 | 6.644 | 29134 |
| 1727900820 | 6.865 | 0.59 | 9.37 | 6.444 | 6.95 | 6.444 | 42327 |
| 1727814420 | 6.277 | -0.07 | -1.13 | 6.191 | 6.284 | 6.191 | 7586 |
| 1727728020 | 6.349 | 0.26 | 4.30 | 6.298 | 6.4349999 | 6.1529999 | 40569 |
| 1727468760 | 6.087 | -0.02 | -0.28 | 6.105 | 6.215 | 5.96 | 31426 |
| 1727382360 | 6.104 | 0.54 | 9.78 | 5.688 | 6.104 | 5.688 | 41506 |
| 1727295960 | 5.5599999 | -0.16 | -2.85 | 5.501 | 5.694 | 5.501 | 7169 |
| 1727209560 | 5.723 | 0.44 | 8.23 | 5.495 | 5.723 | 5.485 | 40122 |
| 1727123160 | 5.288 | 0.04 | 0.78 | 5.248 | 5.298 | 5.226 | 1930 |
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
