Premium
MSCI Inc (M1SC34)
BOV
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 | 72.43 | 72.43 | 72.43 | 14 | 72.43 | DR |
| 4 | -2.45 | -3.2719017094 | 74.88 | 78.84 | 72.43 | 36 | 76.97444444 | DR |
| 12 | -12.96 | -15.1774212437 | 85.39 | 86.64 | 72.43 | 127 | 82.80238015 | DR |
| 26 | 1.41 | 1.98535623768 | 71.02 | 87.09 | 71.02 | 925 | 73.54666536 | DR |
| 52 | 8.65 | 13.5622452179 | 63.78 | 87.09 | 51.42 | 975 | 65.37564238 | DR |
| 156 | 19.2257387 | 36.135712122 | 53.2042613 | 87.09 | 45.1884371 | 1490 | 62.60619244 | DR |
| 260 | 29.96283896 | 70.5553143328 | 42.46716104 | 87.09 | 39.74316097 | 1150 | 63.2044946 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728540 | 72.43 | 0 | 0.00 | 72.43 | 72.43 | 72.43 | 0 |
| 1741642140 | 72.43 | -6.41 | -8.13 | 72.43 | 72.43 | 72.43 | 14 |
| 1741383000 | 78.84 | 0 | 0.00 | 78.84 | 78.84 | 78.84 | 0 |
| 1741296600 | 78.84 | 0 | 0.00 | 78.84 | 78.84 | 78.84 | 0 |
| 1741210200 | 78.84 | 0 | 0.00 | 78.84 | 78.84 | 78.84 | 0 |
| 1740778200 | 78.84 | 1.41 | 1.82 | 77.82 | 78.84 | 77.82 | 20 |
| 1740691740 | 77.43 | 2.38 | 3.17 | 77.43 | 77.43 | 77.43 | 100 |
| 1740605400 | 75.05 | 0 | 0.00 | 75.05 | 75.05 | 75.05 | 0 |
| 1740519000 | 75.05 | 0 | 0.00 | 75.05 | 75.05 | 75.05 | 0 |
| 1740432600 | 75.05 | 0 | 0.00 | 75.05 | 75.05 | 75.05 | 0 |
| 1740173400 | 75.05 | -1.24 | -1.63 | 74.88 | 75.05 | 74.69 | 10 |
| 1740086940 | 76.29 | 0 | 0.00 | 76.29 | 76.29 | 76.29 | 0 |
| 1740000540 | 76.29 | 0 | 0.00 | 76.29 | 76.29 | 76.29 | 0 |
| 1739914140 | 76.29 | 0 | 0.00 | 76.29 | 76.29 | 76.29 | 0 |
| 1739827740 | 76.29 | 0 | 0.00 | 76.29 | 76.29 | 76.29 | 0 |
| 1739568540 | 76.29 | 0 | 0.00 | 76.29 | 76.29 | 76.29 | 0 |
| 1739482140 | 76.29 | 0 | 0.00 | 76.29 | 76.29 | 76.29 | 0 |
| 1739395740 | 76.29 | 0 | 0.00 | 76.29 | 76.29 | 76.29 | 0 |
| 1739309340 | 76.29 | 0 | 0.00 | 76.29 | 76.29 | 76.29 | 0 |
| 1739222940 | 76.29 | -2.76 | -3.49 | 75.85 | 76.48 | 75.85 | 31 |
| 1738963740 | 79.05 | 0 | 0.00 | 79.05 | 79.05 | 79.05 | 0 |
| 1738877340 | 79.05 | 0 | 0.00 | 79.05 | 79.05 | 79.05 | 0 |
| 1738790940 | 79.05 | 0 | 0.00 | 79.05 | 79.05 | 79.05 | 0 |
| 1738704540 | 79.05 | 0 | 0.00 | 79.05 | 79.05 | 79.05 | 0 |
| 1738618140 | 79.05 | 0 | 0.00 | 79.05 | 79.05 | 79.05 | 0 |
| 1738358940 | 79.05 | 0 | 0.00 | 79.05 | 79.05 | 79.05 | 0 |
| 1738272540 | 79.05 | -3.52 | -4.26 | 79.06 | 79.06 | 79.05 | 2 |
| 1738186140 | 82.57 | 0 | 0.00 | 82.57 | 82.57 | 82.57 | 0 |
| 1738099740 | 82.57 | 0 | 0.00 | 82.57 | 82.57 | 82.57 | 0 |
| 1738013340 | 82.57 | 0 | 0.00 | 82.57 | 82.57 | 82.57 | 0 |
| 1737754140 | 82.57 | 0 | 0.00 | 82.57 | 82.57 | 82.57 | 0 |
| 1737667740 | 82.57 | 2.02 | 2.51 | 82.57 | 82.57 | 82.57 | 11 |
| 1737581340 | 80.55 | 0 | 0.00 | 80.55 | 80.55 | 80.55 | 0 |
| 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 |
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
