HSBC MSCI Emerging Markets Islamic Screened Capped UCITS ETF USD Acc

HIES
🏛️ France →
14.19
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 14.08 14.19 14.08 14.19 0.0M
2025-09-25 14.28 14.28 14.21 14.21 0.0M
2025-09-24 14.26 14.36 14.26 14.36 0.0M
2025-09-23 14.19 14.35 14.19 14.35 0.0M
2025-09-22 14.25 14.34 14.18 14.34 0.0M
2025-09-19 14.15 14.29 14.11 14.29 0.0M
2025-09-18 14.09 14.26 14.07 14.26 0.0M
2025-09-17 13.98 14.09 13.95 14.09 0.0M
2025-09-16 14.05 14.07 14.00 14.07 0.0M
2025-09-15 13.98 14.08 13.91 14.08 0.0M
2025-09-12 13.93 14.05 13.93 14.05 0.0M
2025-09-11 13.89 13.99 13.84 13.99 0.0M
2025-09-10 13.81 13.89 13.77 13.89 0.0M
2025-09-09 13.57 13.71 13.57 13.71 0.0M
2025-09-08 13.54 13.62 13.51 13.62 0.0M
2025-09-05 13.49 13.52 13.42 13.52 0.0M
2025-09-04 13.41 13.50 13.41 13.50 0.0M
2025-09-03 13.45 13.54 13.45 13.54 0.0M
2025-09-02 13.37 13.46 13.37 13.46 0.0M
2025-09-01 13.25 13.40 13.25 13.40 0.0M
2025-08-29 13.43 13.43 13.30 13.36 0.0M
2025-08-28 13.40 13.50 13.40 13.50 0.0M
2025-08-27 13.41 13.47 13.41 13.47 0.0M
2025-08-26 13.45 13.52 13.45 13.52 0.0M
2025-08-25 13.42 13.53 13.38 13.53 0.0M
2025-08-22 13.36 13.50 13.36 13.50 0.0M
2025-08-21 13.24 13.34 13.20 13.34 0.0M
2025-08-20 13.25 13.28 13.20 13.28 0.0M
2025-08-19 13.28 13.33 13.28 13.33 0.0M
2025-08-18 13.32 13.45 13.32 13.45 0.0M
2025-08-15 13.36 13.36 13.26 13.24 0.0M
2025-08-14 13.29 13.33 13.29 13.33 0.0M
2025-08-13 13.34 13.41 13.34 13.41 0.0M
2025-08-12 13.28 13.34 13.26 13.34 0.0M
2025-08-11 13.18 13.33 13.18 13.33 0.0M
2025-08-08 13.21 13.22 13.18 13.22 0.0M
2025-08-07 13.15 13.30 13.15 13.30 0.0M
2025-08-06 13.24 13.24 13.24 13.24 0.0M
2025-08-05 13.27 13.28 13.22 13.22 0.0M
2025-08-04 13.13 13.18 13.11 13.16 0.0M
2025-08-01 13.14 13.15 12.95 13.13 0.0M
2025-07-31 13.33 13.36 13.32 13.36 0.0M
2025-07-30 13.28 13.40 13.28 13.40 0.0M
2025-07-29 13.21 13.38 13.21 13.38 0.0M
2025-07-28 13.10 13.19 13.08 13.19 0.0M
2025-07-25 12.96 13.02 12.96 13.02 0.0M
2025-07-24 13.06 13.10 13.02 13.10 0.0M
2025-07-23 13.01 13.14 13.01 13.14 0.0M
2025-07-22 12.97 13.05 12.97 13.05 0.0M
2025-07-21 13.08 13.19 13.08 13.19 0.0M
2025-07-18 13.06 13.06 13.04 13.04 0.0M
2025-07-17 13.06 13.18 13.06 13.18 0.0M
2025-07-16 13.01 13.01 12.92 12.92 0.0M
2025-07-15 13.00 13.09 13.00 13.09 0.0M
2025-07-14 12.91 12.91 12.91 12.88 0.0M
2025-07-11 12.90 12.95 12.90 12.95 0.0M
2025-07-10 12.85 12.92 12.85 12.92 0.0M
2025-07-09 12.78 12.81 12.77 12.81 0.0M
2025-07-08 12.80 12.82 12.80 12.81 0.0M
2025-07-07 12.71 12.84 12.71 12.84 0.0M
2025-07-04 12.74 12.77 12.65 12.65 0.0M
2025-07-03 12.81 12.94 12.81 12.94 0.0M
2025-07-02 12.69 12.82 12.69 12.82 0.0M
2025-07-01 12.74 12.78 12.71 12.78 0.0M
2025-06-30 12.71 12.77 12.71 12.77 0.0M
2025-06-27 12.71 12.78 12.68 12.78 0.0M
2025-06-26 12.65 12.74 12.65 12.72 0.0M
2025-06-25 12.72 12.75 12.72 12.75 0.0M
2025-06-24 12.67 12.80 12.67 12.80 0.0M
2025-06-23 12.43 12.52 12.43 12.52 0.0M
2025-06-20 12.44 12.44 12.38 12.38 0.0M
2025-06-19 12.42 12.44 12.42 12.44 0.0M
2025-06-18 12.50 12.55 12.50 12.55 0.0M
2025-06-17 12.49 12.58 12.48 12.58 0.0M
2025-06-16 12.49 12.66 12.49 12.66 0.0M
2025-06-13 12.38 12.50 12.38 12.50 0.0M
2025-06-12 12.55 12.60 12.55 12.60 0.0M
2025-06-11 12.68 12.69 12.68 12.69 0.0M
2025-06-10 12.56 12.64 12.56 12.64 0.0M
2025-06-09 12.53 12.53 12.53 12.56 0.0M
2025-06-06 12.46 12.59 12.46 12.59 0.0M
2025-06-05 12.42 12.54 12.42 12.54 0.0M
2025-06-04 12.33 12.44 12.33 12.44 0.0M
2025-06-03 12.22 12.27 12.22 12.26 0.0M
2025-06-02 12.14 12.20 12.14 12.18 0.0M
2025-05-30 12.27 12.27 12.26 12.26 0.0M
2025-05-29 12.44 12.47 12.44 12.31 0.0M
2025-05-28 12.35 12.42 12.31 12.42 0.0M
2025-05-27 12.20 12.29 12.20 12.29 0.0M
2025-05-26 12.24 12.34 12.24 12.34 0.0M
2025-05-23 12.24 12.30 12.24 12.30 0.0M
2025-05-22 12.22 12.22 12.22 12.23 0.0M
2025-05-21 12.31 12.39 12.31 12.39 0.0M
2025-05-20 12.32 12.41 12.32 12.41 0.0M
2025-05-19 12.36 12.42 12.35 12.42 0.0M
2025-05-16 12.43 12.43 12.43 12.48 0.0M
2025-05-15 12.36 12.50 12.36 12.50 0.0M
2025-05-14 12.40 12.49 12.37 12.49 0.0M
2025-05-13 12.45 12.49 12.41 12.49 0.0M
2025-05-12 12.47 12.47 12.47 12.47 0.0M
2025-05-09 12.05 12.08 12.05 12.06 0.0M
2025-05-08 12.10 12.10 11.99 12.01 0.0M
2025-05-07 12.06 12.10 12.06 12.10 0.0M
2025-05-06 12.12 12.21 12.11 12.21 0.0M
2025-05-05 12.09 12.09 12.09 12.21 0.0M
2025-05-02 12.09 12.15 12.03 12.03 0.0M
2025-04-30 11.89 11.97 11.85 11.97 0.0M
2025-04-29 11.84 11.89 11.81 11.89 0.0M
2025-04-28 11.82 11.84 11.79 11.78 0.0M
2025-04-25 11.78 11.79 11.78 11.79 0.0M
2025-04-24 11.78 11.89 11.77 11.89 0.0M
2025-04-23 11.77 11.87 11.77 11.87 0.0M
2025-04-22 11.60 11.71 11.60 11.71 0.0M
2025-04-17 11.62 11.71 11.62 11.71 0.0M
2025-04-16 11.54 11.66 11.54 11.66 0.0M
2025-04-15 11.64 11.79 11.64 11.79 0.0M
2025-04-14 11.55 11.65 11.55 11.65 0.0M
2025-04-11 11.38 11.50 11.38 11.50 0.0M
2025-04-10 11.57 11.57 11.47 11.47 0.0M
2025-04-09 11.15 11.15 11.00 11.07 0.0M
2025-04-08 11.31 11.43 11.31 11.43 0.0M
2025-04-07 11.03 11.41 11.03 11.30 0.0M
2025-04-04 12.02 12.02 11.58 11.58 0.0M
2025-04-03 12.13 12.13 12.08 12.08 0.0M
2025-04-02 12.48 12.52 12.47 12.47 0.0M
2025-04-01 12.50 12.54 12.46 12.54 0.0M
2025-03-31 12.32 12.42 12.27 12.42 0.0M
2025-03-28 12.57 12.60 12.49 12.49 0.0M
2025-03-27 12.70 12.75 12.66 12.75 0.0M
2025-03-26 12.67 12.73 12.67 12.73 0.0M
2025-03-25 12.57 12.66 12.57 12.66 0.0M
2025-03-24 12.58 12.70 12.58 12.70 0.0M
2025-03-21 12.60 12.64 12.60 12.64 0.0M
2025-03-20 12.55 12.59 12.53 12.59 0.0M
2025-03-19 12.42 12.53 12.42 12.53 0.0M
2025-03-18 12.34 12.42 12.34 12.42 0.0M
2025-03-17 12.33 12.33 12.25 12.36 0.0M
2025-03-14 12.18 12.26 12.18 12.26 0.0M
2025-03-13 12.05 12.12 12.01 12.12 0.0M
2025-03-12 12.12 12.18 12.05 12.18 0.0M
2025-03-11 11.99 12.00 11.99 12.00 0.0M
2025-03-10 12.14 12.14 12.04 12.07 0.0M
2025-03-07 12.19 12.22 12.19 12.10 0.0M
2025-03-06 12.16 12.23 12.16 12.23 0.0M
2025-03-05 12.21 12.21 12.18 12.18 0.0M
2025-03-04 12.25 12.25 12.20 12.21 0.0M
2025-03-03 12.40 12.44 12.30 12.30 0.0M
2025-02-28 12.46 12.46 12.46 12.46 0.0M
2025-02-27 12.69 12.76 12.66 12.76 0.0M
2025-02-26 12.77 12.88 12.75 12.88 0.0M
2025-02-25 12.82 12.82 12.81 12.81 0.0M
2025-02-24 12.94 12.94 12.94 12.94 0.0M
2025-02-21 12.98 13.12 12.97 13.12 0.0M
2025-02-20 13.02 13.12 13.02 13.12 0.0M
2025-02-19 13.04 13.12 13.04 13.12 0.0M
2025-02-18 12.88 13.03 12.88 13.03 0.0M
2025-02-17 12.83 12.96 12.83 12.96 0.0M
2025-02-14 12.84 12.92 12.84 12.92 0.0M
2025-02-13 12.78 12.88 12.78 12.88 0.0M
2025-02-12 12.80 12.86 12.73 12.86 0.0M
2025-02-11 12.87 12.87 12.86 12.86 0.0M
2025-02-10 12.85 12.94 12.83 12.94 0.0M
2025-02-07 12.80 12.89 12.80 12.89 0.0M
2025-02-06 12.75 12.89 12.75 12.89 0.0M
2025-02-05 12.72 12.81 12.65 12.81 0.0M
2025-02-04 12.74 12.83 12.74 12.83 0.0M
2025-02-03 12.69 12.83 12.69 12.83 0.0M
2025-01-31 12.73 12.84 12.73 12.84 0.0M
2025-01-30 12.67 12.85 12.67 12.85 0.0M
2025-01-29 12.66 12.76 12.66 12.76 0.0M
2025-01-28 12.54 12.57 12.46 12.57 0.0M
2025-01-27 12.56 12.59 12.46 12.59 0.0M
2025-01-24 12.73 12.76 12.65 12.76 0.0M
2025-01-23 12.74 12.85 12.74 12.85 0.0M
2025-01-22 12.75 12.87 12.75 12.87 0.0M
2025-01-21 12.76 12.80 12.76 12.80 0.0M
2025-01-20 12.84 12.88 12.79 12.88 0.0M
2025-01-17 12.78 12.92 12.78 12.92 0.0M
2025-01-16 12.75 12.78 12.75 12.78 0.0M
2025-01-15 12.60 12.79 12.60 12.79 0.0M
2025-01-14 12.63 12.66 12.63 12.66 0.0M
2025-01-13 12.60 12.62 12.59 12.62 0.0M
2025-01-10 12.72 12.74 12.63 12.74 0.0M
2025-01-09 12.76 12.85 12.76 12.85 0.0M
2025-01-08 12.78 12.82 12.74 12.82 0.0M
2025-01-07 12.70 12.77 12.64 12.77 0.0M
2025-01-06 12.71 12.81 12.70 12.81 0.0M
2025-01-03 12.72 12.74 12.66 12.74 0.0M
2025-01-02 12.49 12.59 12.49 12.63 0.0M