Premium
MSCI Inc (M1SC34)
BOV
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 | 82.57 | 0 | 0 | 0 | DR |
| 4 | -1.31 | -1.56175488794 | 83.88 | 85.95 | 80 | 169 | 83.1727003 | DR |
| 12 | 6.41 | 8.41649159664 | 76.16 | 87.09 | 73.35 | 120 | 82.68880036 | DR |
| 26 | 17.19 | 26.2924441725 | 65.38 | 87.09 | 65.38 | 889 | 72.99512641 | DR |
| 52 | 18.97 | 29.8270440252 | 63.6 | 87.09 | 51.42 | 2704 | 63.8182271 | DR |
| 156 | 21.2890785 | 34.7401409426 | 61.2809215 | 87.09 | 45.1884371 | 1467 | 62.59008603 | DR |
| 260 | 50.42679922 | 156.881698139 | 32.14320078 | 87.09 | 32.14320078 | 1163 | 63.1902532 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737667740 | 82.57 | -0.48 | -0.58 | 82.57 | 82.57 | 82.57 | 11 |
| 1737581400 | 83.05 | 2.5 | 3.10 | 83.05 | 83.05 | 83.05 | 1 |
| 1737494940 | 80.55 | 0 | 0.00 | 80.55 | 80.55 | 80.55 | 0 |
| 1737408540 | 80.55 | 0 | 0.00 | 80.55 | 80.55 | 80.55 | 0 |
| 1737149340 | 80.55 | 0 | 0.00 | 80.55 | 80.55 | 80.55 | 0 |
| 1737062940 | 80.55 | 0 | 0.00 | 80.55 | 80.55 | 80.55 | 0 |
| 1736976540 | 80.55 | 0 | 0.00 | 80.55 | 80.55 | 80.55 | 0 |
| 1736890140 | 80.55 | 0 | 0.00 | 80.55 | 80.55 | 80.55 | 0 |
| 1736803740 | 80.55 | 0 | 0.00 | 80.55 | 80.55 | 80.55 | 0 |
| 1736544540 | 80.55 | -1.2 | -1.47 | 80 | 80.55 | 80 | 242 |
| 1736458200 | 81.75 | 0 | 0.00 | 81.75 | 81.75 | 81.75 | 0 |
| 1736371800 | 81.75 | 0 | 0.00 | 81.75 | 81.75 | 81.75 | 0 |
| 1736285400 | 81.75 | -1.85 | -2.21 | 81.75 | 81.75 | 81.75 | 120 |
| 1736198940 | 83.6 | -2.35 | -2.73 | 83.7 | 83.7 | 83.44 | 26 |
| 1735939740 | 85.95 | 0 | 0.00 | 85.95 | 85.95 | 85.95 | 0 |
| 1735853340 | 85.95 | 0 | 0.00 | 85.95 | 85.95 | 85.95 | 0 |
| 1735594140 | 85.95 | 0 | 0.00 | 85.95 | 85.95 | 85.95 | 0 |
| 1735334940 | 85.95 | 0 | 0.00 | 85.95 | 85.95 | 85.95 | 0 |
| 1735248540 | 85.95 | 2.29 | 2.74 | 83.88 | 85.95 | 83.88 | 286 |
| 1734989400 | 83.66 | 0 | 0.00 | 83.66 | 83.66 | 83.66 | 0 |
| 1734730200 | 83.66 | 0 | 0.00 | 83.66 | 83.66 | 83.66 | 0 |
| 1734643800 | 83.66 | -2.98 | -3.44 | 83.66 | 83.66 | 83.66 | 900 |
| 1734557400 | 86.64 | 1.25 | 1.46 | 86.64 | 86.64 | 86.64 | 1 |
| 1734470940 | 85.39 | -0.83 | -0.96 | 85.39 | 85.39 | 85.39 | 10 |
| 1734384540 | 86.22 | -0.82 | -0.94 | 86.16 | 86.22 | 86.16 | 10 |
| 1734125340 | 87.04 | 0 | 0.00 | 87.04 | 87.04 | 87.04 | 1 |
| 1734039000 | 87.04 | 0.34 | 0.39 | 87.04 | 87.04 | 87.04 | 55 |
| 1733952540 | 86.7 | -0.39 | -0.45 | 86.88 | 86.88 | 86.7 | 2 |
| 1733866140 | 87.09 | 2.41 | 2.85 | 87.09 | 87.09 | 87.09 | 8 |
| 1733779800 | 84.68 | 0 | 0.00 | 84.68 | 84.68 | 84.68 | 0 |
| 1733520600 | 84.68 | 0 | 0.00 | 84.68 | 84.68 | 84.68 | 0 |
| 1733434200 | 84.68 | 0 | 0.00 | 84.68 | 84.68 | 84.68 | 0 |
| 1733347800 | 84.68 | 0.53 | 0.63 | 84.15 | 84.68 | 84.1 | 907 |
| 1733261340 | 84.15 | 0.12 | 0.14 | 84.03 | 84.15 | 83.92 | 4 |
| 1733174940 | 84.03 | 2.72 | 3.35 | 83.92 | 84.03 | 83.92 | 4 |
| 1732915800 | 81.31 | 0 | 0.00 | 81.31 | 81.31 | 81.31 | 0 |
| 1732829400 | 81.31 | 0.12 | 0.15 | 83.05 | 83.05 | 81.31 | 107 |
| 1732743000 | 81.19 | 2.09 | 2.64 | 79.92 | 81.19 | 79.73 | 23 |
| 1732656600 | 79.1 | 0.8 | 1.02 | 78.78 | 79.1 | 78.78 | 30 |
| 1732570140 | 78.3 | 0.94 | 1.22 | 78.3 | 78.3 | 78.3 | 10 |
| 1732310940 | 77.36 | 0.36 | 0.47 | 77.64 | 77.64 | 77.36 | 282 |
| 1732224600 | 77 | -1.72 | -2.18 | 78.72 | 78.72 | 76.88 | 36 |
| 1732051800 | 78.72 | 1.06 | 1.36 | 79.04 | 79.04 | 78.72 | 30 |
| 1731965340 | 77.66 | -0.9 | -1.15 | 77.59 | 77.66 | 77.59 | 2 |
| 1731619740 | 78.56 | 0 | 0.00 | 78.56 | 78.56 | 78.56 | 0 |
| 1731533340 | 78.56 | 0 | 0.00 | 78.56 | 78.56 | 78.56 | 0 |
| 1731446940 | 78.56 | 0.47 | 0.60 | 78.56 | 78.56 | 78.56 | 1 |
| 1731360600 | 78.09 | 0 | 0.00 | 78.09 | 78.09 | 78.09 | 0 |
| 1731101400 | 78.09 | 3.49 | 4.68 | 77 | 78.09 | 77 | 245 |
| 1731014940 | 74.6 | 0.76 | 1.03 | 74.6 | 74.6 | 74.6 | 1 |
| 1730928600 | 73.84 | -2.32 | -3.05 | 75.28 | 75.28 | 73.35 | 4 |
| 1730842200 | 76.16 | 0 | 0.00 | 76.16 | 76.16 | 76.16 | 0 |
| 1730755800 | 76.16 | 0 | 0.00 | 76.16 | 76.16 | 76.16 | 0 |
| 1730496600 | 76.16 | -0.16 | -0.21 | 76.16 | 76.16 | 76.16 | 4 |
| 1730410200 | 76.32 | 0 | 0.00 | 76.32 | 76.32 | 76.32 | 0 |
| 1730323800 | 76.32 | 0 | 0.00 | 76.32 | 76.32 | 76.32 | 0 |
| 1730237400 | 76.32 | 0 | 0.00 | 76.32 | 76.32 | 76.32 | 0 |
| 1730151000 | 76.32 | 0 | 0.00 | 76.32 | 76.32 | 76.32 | 0 |
| 1729891800 | 76.32 | -1.6 | -2.05 | 76.32 | 76.32 | 76.32 | 1 |
| 1729774800 | 77.92 | 0 | 0.00 | 77.92 | 77.92 | 77.92 | 0 |
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
