Hsbc Msci Aej D (HFEX)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | 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 | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 51.14 | -0.36 | -0.70 | 51.14 | 51.14 | 51.14 | 2300 |
| 1741800600 | 51.5 | 0.79 | 1.56 | 51.5 | 51.5 | 51.5 | 400 |
| 1741714200 | 50.71 | 0.09 | 0.17 | 50.71 | 50.71 | 50.71 | 0 |
| 1741627800 | 50.625 | -0.92 | -1.78 | 50.625 | 50.625 | 50.625 | 0 |
| 1741368600 | 51.54 | -0.37 | -0.71 | 52.04 | 52.04 | 51.535 | 5350 |
| 1741282200 | 51.91 | 0.69 | 1.36 | 51.91 | 51.91 | 51.91 | 0 |
| 1741195800 | 51.215 | 1.69 | 3.42 | 51.44 | 51.445 | 51.19 | 500 |
| 1741109400 | 49.5225 | -0.71 | -1.41 | 49.935 | 50.0925 | 49.4325 | 1703 |
| 1741023000 | 50.23 | 0.32 | 0.65 | 50.35 | 50.405 | 49.74 | 932 |
| 1740763800 | 49.9075 | -1.4 | -2.72 | 49.94 | 50.01 | 49.5425 | 966 |
| 1740677400 | 51.305 | -0.95 | -1.82 | 51.77 | 51.955 | 50.915 | 9674 |
| 1740591000 | 52.255 | 1.29 | 2.52 | 52.255 | 52.255 | 52.255 | 0 |
| 1740504600 | 50.97 | -0.07 | -0.14 | 51.28 | 51.44 | 50.795 | 110488 |
| 1740418200 | 51.04 | -1.28 | -2.44 | 51.04 | 51.04 | 51.04 | 0 |
| 1740159000 | 52.315 | 0.7 | 1.35 | 52.315 | 52.315 | 52.315 | 0 |
| 1740072600 | 51.62 | 0.31 | 0.61 | 51.62 | 51.62 | 51.62 | 0 |
| 1739986200 | 51.305 | -0.14 | -0.26 | 51.305 | 51.305 | 51.305 | 0 |
| 1739899800 | 51.44 | 0.13 | 0.26 | 51.44 | 51.44 | 51.44 | 0 |
| 1739813400 | 51.305 | 0.65 | 1.27 | 51.305 | 51.305 | 51.305 | 0 |
| 1739554200 | 50.66 | 0.54 | 1.08 | 50.66 | 50.66 | 50.66 | 0 |
| 1739467800 | 50.12 | 0.29 | 0.58 | 50.12 | 50.12 | 50.12 | 0 |
| 1739381400 | 49.83 | 0.28 | 0.58 | 49.79 | 49.92 | 49.7725 | 350 |
| 1739295000 | 49.545 | -0.03 | -0.06 | 49.545 | 49.545 | 49.545 | 0 |
| 1739208600 | 49.575 | 0.53 | 1.09 | 49.575 | 49.575 | 49.575 | 0 |
| 1738949400 | 49.0425 | 0.14 | 0.30 | 49.0425 | 49.0425 | 49.0425 | 0 |
| 1738863000 | 48.8975 | 0.22 | 0.44 | 48.8975 | 48.8975 | 48.8975 | 0 |
| 1738776600 | 48.6825 | -0.31 | -0.62 | 48.6825 | 48.6825 | 48.6825 | 0 |
| 1738690200 | 48.9875 | 0.97 | 2.02 | 48.9875 | 48.9875 | 48.9875 | 0 |
| 1738603800 | 48.0175 | -0.85 | -1.73 | 48.0175 | 48.0175 | 48.0175 | 0 |
| 1738344600 | 48.8625 | -0.19 | -0.39 | 48.94 | 49.03 | 48.6775 | 169 |
| 1738258200 | 49.0525 | 0.65 | 1.33 | 49.0525 | 49.0525 | 49.0525 | 0 |
| 1738171800 | 48.4075 | 0.81 | 1.69 | 48.4075 | 48.4075 | 48.4075 | 0 |
| 1738085400 | 47.6025 | -0.17 | -0.36 | 47.6025 | 47.6025 | 47.6025 | 0 |
| 1737999000 | 47.775 | -1.08 | -2.22 | 47.775 | 47.775 | 47.775 | 0 |
| 1737739800 | 48.8575 | 0.68 | 1.42 | 48.8575 | 48.8575 | 48.8575 | 0 |
| 1737653400 | 48.175 | -0.1 | -0.20 | 48.175 | 48.175 | 48.175 | 0 |
| 1737567000 | 48.2725 | 0.07 | 0.15 | 48.31 | 48.31 | 48.1425 | 2175 |
| 1737480600 | 48.2025 | -0.27 | -0.55 | 48.2025 | 48.2025 | 48.2025 | 0 |
| 1737394200 | 48.4675 | 0.58 | 1.22 | 48.4675 | 48.4675 | 48.4675 | 0 |
| 1737135000 | 47.885 | 0.56 | 1.19 | 47.39 | 48.0725 | 47.335 | 3065 |
| 1737048600 | 47.3225 | 0.37 | 0.79 | 47.54 | 47.7125 | 47.1825 | 5500 |
| 1736962200 | 46.95 | 0.44 | 0.94 | 46.385 | 47.115 | 46.34 | 792 |
| 1736875800 | 46.515 | 0.77 | 1.67 | 46.625 | 46.76 | 46.385 | 402 |
| 1736789400 | 45.75 | -0.4 | -0.87 | 45.75 | 45.75 | 45.75 | 0 |
| 1736530200 | 46.1525 | -0.91 | -1.93 | 46.305 | 46.4 | 46.1375 | 64 |
| 1736443800 | 47.0625 | 0.05 | 0.10 | 47.0625 | 47.0625 | 47.0625 | 0 |
| 1736357400 | 47.015 | -0.62 | -1.30 | 47.015 | 47.015 | 47.015 | 0 |
| 1736271000 | 47.635 | -0.5 | -1.03 | 47.635 | 47.635 | 47.635 | 0 |
| 1736184600 | 48.13 | 0.79 | 1.67 | 47.815 | 48.78 | 47.65 | 325 |
| 1735925400 | 47.34 | 0.35 | 0.73 | 47.34 | 47.34 | 47.34 | 0 |
| 1735839000 | 46.995 | -0.33 | -0.70 | 46.955 | 47.255 | 46.8225 | 132 |
| 1735666200 | 47.3275 | 0 | 0.00 | 47.3275 | 47.3275 | 47.3275 | 294 |
| 1735579800 | 47.3275 | -0.41 | -0.86 | 47.3275 | 47.3275 | 47.3275 | 0 |
| 1735320600 | 47.7375 | 0.1 | 0.20 | 47.705 | 47.89 | 47.3875 | 1025 |
| 1735061400 | 47.64 | 0 | 0.00 | 47.64 | 47.64 | 47.64 | 0 |
| 1734975000 | 47.64 | 0.24 | 0.51 | 47.64 | 47.64 | 47.64 | 0 |
| 1734715800 | 47.4 | 0.01 | 0.03 | 47.4 | 47.4 | 47.4 | 0 |
| 1734629400 | 47.3875 | -0.76 | -1.57 | 47.3875 | 47.3875 | 47.3875 | 0 |
| 1734543000 | 48.1425 | 0.23 | 0.47 | 48.1425 | 48.1425 | 48.1425 | 0 |
| 1734456600 | 47.9175 | -0.04 | -0.08 | 47.9175 | 47.9175 | 47.9175 | 0 |
| 1734370200 | 47.955 | -0.19 | -0.38 | 47.955 | 47.955 | 47.955 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
