Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

Hsbc Msci Wd Ac

HMWS
27,0125
0,4025 (1,51%)
14 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Exchange Traded Fund (ETF)
Valuta: GBP
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Mar 2025 27,0125 0,40 1,51% 27,0125 27,0125 27,0125 2.433
13 Mar 2025 26,61 -0,24 -0,89% 26,61 26,61 26,61 1.168
12 Mar 2025 26,85 0,16 0,61% 26,965 27,195 26,555 54.989
11 Mar 2025 26,6875 -0,45 -1,65% 26,6875 26,6875 26,6875 5.258
10 Mar 2025 27,135 -0,20 -0,74% 27,285 27,325 27,07 3.744
07 Mar 2025 27,3375 -0,51 -1,82% 27,3375 27,3375 27,3375 371
06 Mar 2025 27,845 0,11 0,41% 27,845 27,845 27,845 430
05 Mar 2025 27,7325 -0,05 -0,17% 27,75 27,75 27,7325 1.862
04 Mar 2025 27,78 -0,93 -3,24% 28,04 28,065 27,62 1.471
03 Mar 2025 28,71 0,13 0,44% 29,005 29,0775 28,32 9.697
28 Feb 2025 28,585 -0,25 -0,87% 28,605 28,9075 28,165 912
27 Feb 2025 28,835 -0,08 -0,26% 28,835 28,835 28,835 2.707
26 Feb 2025 28,91 0,28 0,97% 28,91 28,91 28,91 916
25 Feb 2025 28,6325 -0,38 -1,31% 28,945 28,98 28,575 1.098
24 Feb 2025 29,0125 -0,27 -0,91% 28,89 29,0175 28,875 3.635
21 Feb 2025 29,28 -0,05 -0,16% 29,385 29,6975 29,21 1.569
20 Feb 2025 29,3275 -0,25 -0,84% 29,46 29,46 29,2825 4.015
19 Feb 2025 29,575 0,03 0,10% 29,575 29,575 29,575 170
18 Feb 2025 29,545 -0,04 -0,14% 29,545 29,545 29,545 520
17 Feb 2025 29,5875 0,08 0,26% 29,5875 29,5875 29,5875 291
14 Feb 2025 29,51 -0,04 -0,12% 29,525 29,525 29,485 1.824
13 Feb 2025 29,545 0,07 0,24% 29,59 29,59 29,5425 924
12 Feb 2025 29,475 -0,15 -0,50% 29,515 29,515 29,4725 6.267
11 Feb 2025 29,6225 -0,06 -0,19% 29,67 29,68 29,3375 8.030
10 Feb 2025 29,6775 0,16 0,55% 29,69 29,69 29,67 1.683
07 Feb 2025 29,515 -0,10 -0,35% 29,64 29,7975 28,205 8.137
06 Feb 2025 29,6175 0,40 1,38% 29,67 29,695 29,6075 3.511
05 Feb 2025 29,215 -0,06 -0,20% 29,125 29,5425 28,7625 2.362
04 Feb 2025 29,2725 0,09 0,29% 29,2725 29,2725 29,2725 1.335
03 Feb 2025 29,1875 -0,53 -1,77% 29,15 30,37 28,6925 13.758
31 Gen 2025 29,7125 0,28 0,96% 29,71 29,825 29,6175 1.437
30 Gen 2025 29,43 0,04 0,14% 29,37 29,4325 29,37 1.856
29 Gen 2025 29,3875 0,04 0,14% 29,545 29,5775 29,38 8.000
28 Gen 2025 29,345 0,30 1,03% 29,445 29,445 29,1825 11.240
27 Gen 2025 29,045 -0,50 -1,70% 29,215 29,215 28,7125 7.843
24 Gen 2025 29,5475 -0,20 -0,66% 29,5475 29,5475 29,5475 2.292
23 Gen 2025 29,745 -0,02 -0,06% 29,725 29,7875 29,7125 7.329
22 Gen 2025 29,7625 0,26 0,88% 29,705 30,07 29,555 9.109
21 Gen 2025 29,5025 0,01 0,03% 29,59 29,6325 29,47 14.233
20 Gen 2025 29,4925 -0,12 -0,41% 29,56 29,955 29,255 3.495
17 Gen 2025 29,615 0,34 1,17% 29,47 29,67 29,32 1.855
16 Gen 2025 29,2725 0,15 0,50% 29,16 29,8275 29,16 5.179
15 Gen 2025 29,1275 0,35 1,23% 28,955 29,15 28,895 14.424
14 Gen 2025 28,775 0,12 0,43% 28,985 29,025 28,705 14.201
13 Gen 2025 28,6525 -0,05 -0,17% 28,72 28,74 28,6225 6.164
10 Gen 2025 28,70 -0,29 -1,00% 28,92 29,3225 27,57 3.093
09 Gen 2025 28,99 0,23 0,79% 28,96 30,2175 27,635 12.918
08 Gen 2025 28,7625 0,12 0,41% 28,585 29,1875 28,425 15.245
07 Gen 2025 28,645 -0,19 -0,65% 28,81 28,99 28,53 563
06 Gen 2025 28,8325 0,22 0,78% 28,79 28,88 28,3925 13.149
03 Gen 2025 28,61 -0,02 -0,08% 28,595 28,6225 28,5675 3.165
02 Gen 2025 28,6325 0,24 0,85% 28,51 29,02 28,3175 1.799
31 Dic 2024 28,39 0,09 0,32% 28,44 28,44 28,2875 328
30 Dic 2024 28,30 -0,12 -0,42% 28,485 28,485 28,035 16.195
27 Dic 2024 28,42 0,06 0,19% 28,78 28,78 28,3525 11.634
24 Dic 2024 28,365 0,00 0,00% 28,365 28,365 28,365 4.304
23 Dic 2024 28,365 0,04 0,15% 28,525 28,525 28,2225 19.728
20 Dic 2024 28,3225 0,07 0,25% 28,00 29,1925 27,6025 1.491
19 Dic 2024 28,2525 -0,40 -1,39% 28,105 28,33 26,755 2.995
18 Dic 2024 28,65 0,05 0,17% 28,83 28,83 28,575 1.049
17 Dic 2024 28,6025 -0,15 -0,50% 28,725 28,7725 28,525 4.770
16 Dic 2024 28,7475 -0,05 -0,16% 28,845 28,915 28,725 2.014

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network