Hsbc Msci Aej D (HFEX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 44.9625 | -0.09 | -0.20 | 45.19 | 45.35 | 44.9225 | 73 |
| 1722011400 | 45.0525 | 0.05 | 0.12 | 45.0525 | 45.0525 | 45.0525 | 0 |
| 1721925000 | 45 | -0.91 | -1.97 | 45 | 45 | 45 | 0 |
| 1721838600 | 45.905 | -0.55 | -1.17 | 45.905 | 45.905 | 45.905 | 0 |
| 1721752200 | 46.45 | -0.05 | -0.10 | 46.45 | 46.45 | 46.45 | 0 |
| 1721665800 | 46.495 | 0.07 | 0.15 | 46.495 | 46.495 | 46.495 | 0 |
| 1721406600 | 46.4275 | -0.44 | -0.93 | 46.4275 | 46.4275 | 46.4275 | 0 |
| 1721320200 | 46.8625 | -0.57 | -1.21 | 46.8625 | 46.8625 | 46.8625 | 0 |
| 1721233800 | 47.435 | -0.62 | -1.29 | 47.435 | 47.435 | 47.435 | 0 |
| 1721147400 | 48.055 | -0.26 | -0.54 | 48.135 | 48.145 | 47.92 | 1450 |
| 1721061000 | 48.3175 | -0.58 | -1.19 | 48.3175 | 48.3175 | 48.3175 | 0 |
| 1720801800 | 48.9 | 0.27 | 0.55 | 48.9 | 48.9 | 48.9 | 0 |
| 1720715400 | 48.6325 | 0.55 | 1.14 | 48.6325 | 48.6325 | 48.6325 | 0 |
| 1720629000 | 48.085 | 0.48 | 1.02 | 48.085 | 48.085 | 48.085 | 0 |
| 1720542600 | 47.6 | -0.13 | -0.28 | 47.6 | 47.6 | 47.6 | 0 |
| 1720456200 | 47.7325 | 0.23 | 0.49 | 47.7325 | 47.7325 | 47.7325 | 0 |
| 1720197000 | 47.5 | -0.2 | -0.41 | 47.5 | 47.5 | 47.5 | 0 |
| 1720110600 | 47.6975 | 0.2 | 0.43 | 47.6975 | 47.6975 | 47.6975 | 0 |
| 1720024200 | 47.4925 | 0.93 | 1.99 | 47.4925 | 47.4925 | 47.4925 | 0 |
| 1719937800 | 46.565 | 0.1 | 0.21 | 46.565 | 46.565 | 46.565 | 0 |
| 1719851400 | 46.4675 | -0.07 | -0.15 | 46.4675 | 46.4675 | 46.4675 | 0 |
| 1719592200 | 46.535 | 0.18 | 0.38 | 46.535 | 46.535 | 46.535 | 0 |
| 1719505800 | 46.3575 | 0.02 | 0.03 | 46.3575 | 46.3575 | 46.3575 | 0 |
| 1719419400 | 46.3425 | 0.01 | 0.02 | 46.3425 | 46.3425 | 46.3425 | 0 |
| 1719333000 | 46.335 | -0.55 | -1.16 | 46.335 | 46.335 | 46.335 | 0 |
| 1719246600 | 46.88 | 0.06 | 0.12 | 46.88 | 46.88 | 46.88 | 0 |
| 1718987400 | 46.8225 | -0.26 | -0.54 | 46.8225 | 46.8225 | 46.8225 | 0 |
| 1718901000 | 47.0775 | -0.45 | -0.94 | 47.0775 | 47.0775 | 47.0775 | 0 |
| 1718814600 | 47.5225 | 0.7 | 1.50 | 47.5225 | 47.5225 | 47.5225 | 0 |
| 1718728200 | 46.8225 | 0.38 | 0.82 | 46.8225 | 46.8225 | 46.8225 | 0 |
| 1718641800 | 46.44 | 0.15 | 0.32 | 46.44 | 46.44 | 46.44 | 0 |
| 1718382600 | 46.29 | -0.04 | -0.09 | 46.29 | 46.29 | 46.29 | 0 |
| 1718296200 | 46.3325 | -0.41 | -0.88 | 46.3325 | 46.3325 | 46.3325 | 0 |
| 1718209800 | 46.7425 | 1.01 | 2.21 | 46.7425 | 46.7425 | 46.7425 | 0 |
| 1718123400 | 45.7325 | -0.44 | -0.96 | 45.7325 | 45.7325 | 45.7325 | 0 |
| 1718037000 | 46.175 | 0.13 | 0.27 | 46.175 | 46.175 | 46.175 | 0 |
| 1717777800 | 46.05 | -0.46 | -0.99 | 46.05 | 46.05 | 46.05 | 0 |
| 1717691400 | 46.51 | 0.28 | 0.61 | 46.51 | 46.51 | 46.51 | 0 |
| 1717605000 | 46.2275 | 0.66 | 1.45 | 46.2275 | 46.2275 | 46.2275 | 450 |
| 1717518600 | 45.5675 | 0.01 | 0.02 | 45.5675 | 45.5675 | 45.5675 | 0 |
| 1717432200 | 45.5575 | 0.59 | 1.32 | 45.695 | 45.7475 | 45.44 | 2328 |
| 1717173000 | 44.9625 | -0.96 | -2.09 | 44.9625 | 44.9625 | 44.9625 | 0 |
| 1717086600 | 45.92 | 0 | 0.01 | 45.92 | 45.92 | 45.92 | 0 |
| 1717000200 | 45.9175 | -0.96 | -2.04 | 45.9175 | 45.9175 | 45.9175 | 0 |
| 1716913800 | 46.8725 | 0.33 | 0.71 | 46.8725 | 46.8725 | 46.8725 | 0 |
| 1716568200 | 46.5425 | -0.2 | -0.42 | 46.5425 | 46.5425 | 46.5425 | 0 |
| 1716481800 | 46.7375 | -0.3 | -0.64 | 46.7375 | 46.7375 | 46.7375 | 0 |
| 1716395400 | 47.0375 | -0.04 | -0.08 | 47.0375 | 47.0375 | 47.0375 | 0 |
| 1716309000 | 47.0775 | -0.53 | -1.11 | 47.0775 | 47.0775 | 47.0775 | 0 |
| 1716222600 | 47.605 | -0.33 | -0.68 | 47.605 | 47.605 | 47.605 | 0 |
| 1715963400 | 47.9325 | 0.23 | 0.49 | 47.9325 | 47.9325 | 47.9325 | 0 |
| 1715877000 | 47.6975 | 0.25 | 0.52 | 47.6975 | 47.6975 | 47.6975 | 0 |
| 1715790600 | 47.45 | 0.63 | 1.35 | 47.45 | 47.45 | 47.45 | 0 |
| 1715704200 | 46.82 | 0.16 | 0.34 | 46.82 | 46.82 | 46.82 | 0 |
| 1715617800 | 46.66 | 0.49 | 1.07 | 46.66 | 46.66 | 46.66 | 0 |
| 1715358600 | 46.1675 | 0.31 | 0.68 | 46.1675 | 46.1675 | 46.1675 | 0 |
| 1715272200 | 45.855 | 0.4 | 0.89 | 45.855 | 45.855 | 45.855 | 0 |
| 1715185800 | 45.45 | -0.33 | -0.71 | 45.45 | 45.45 | 45.45 | 0 |
| 1715099400 | 45.775 | 0.2 | 0.43 | 45.775 | 45.775 | 45.775 | 0 |
| 1714753800 | 45.5775 | 0.65 | 1.45 | 45.36 | 45.9325 | 44.9825 | 4696 |
| 1714667400 | 44.925 | 1.02 | 2.33 | 44.925 | 44.925 | 44.925 | 0 |
| 1714581000 | 43.9025 | -0.09 | -0.20 | 43.9025 | 43.9025 | 43.9025 | 0 |
| 1714494600 | 43.9925 | -0.33 | -0.75 | 43.9925 | 43.9925 | 43.9925 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
