Premium
Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 1.42171344165 | 54.16 | 54.94 | 53.83 | 448285 | 54.16438712 | SP |
| 4 | 1.62 | 3.0388294879 | 53.31 | 54.94 | 52 | 411793 | 53.2348647 | SP |
| 12 | 6.43 | 13.2577319588 | 48.5 | 54.94 | 48.05 | 532582 | 51.67945585 | SP |
| 26 | 7.05 | 14.7243107769 | 47.88 | 54.94 | 47.29 | 672182 | 50.56053225 | SP |
| 52 | 11.95 | 27.8036295952 | 42.98 | 54.94 | 42.84 | 701008 | 48.35101685 | SP |
| 156 | 18.48 | 50.6995884774 | 36.45 | 54.94 | 33.41 | 639810 | 43.1508166 | SP |
| 260 | 16.71 | 43.7205651491 | 38.22 | 54.94 | 32.16 | 642283 | 40.45259021 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 54.93 | 0.23 | 0.42 | 54.94 | 54.98 | 54.6 | 694838 |
| 1781821800 | 54.7 | 0.54 | 1.00 | 54.62 | 54.78 | 54.416 | 312270 |
| 1781735400 | 54.16 | 0.19 | 0.35 | 54.36 | 54.675 | 54.07 | 531042 |
| 1781649000 | 53.97 | -0.04 | -0.07 | 54.09 | 54.8626 | 53.9201 | 457122 |
| 1781562600 | 54.01 | 0.32 | 0.60 | 54.16 | 54.2522 | 53.83 | 492706 |
| 1781303400 | 53.69 | 0.19 | 0.36 | 53.48 | 53.77 | 53.2201 | 284969 |
| 1781217000 | 53.5 | 1.44 | 2.77 | 52.62 | 53.53 | 52.54 | 402893 |
| 1781130600 | 52.06 | -0.6 | -1.14 | 52.32 | 52.745 | 52 | 646697 |
| 1781044200 | 52.66 | -0.03 | -0.06 | 53.01 | 53.2392 | 52.05 | 443150 |
| 1780957800 | 52.69 | 0.43 | 0.82 | 52.72 | 52.9 | 52.6 | 395635 |
| 1780698600 | 52.26 | -1.1 | -2.06 | 53.12 | 53.17 | 52.22 | 391534 |
| 1780612200 | 53.36 | 0.32 | 0.60 | 53.14 | 53.49 | 53.08 | 401299 |
| 1780525800 | 53.04 | -0.25 | -0.47 | 53.22 | 53.2472 | 53.01 | 625495 |
| 1780439400 | 53.29 | 0.32 | 0.60 | 53.04 | 53.45 | 53.01 | 462810 |
| 1780353000 | 52.97 | -0.01 | -0.02 | 52.76 | 53.17 | 52.6301 | 318426 |
| 1780093800 | 52.98 | -0.04 | -0.08 | 53.13 | 53.36 | 52.91 | 234826 |
| 1780007400 | 53.02 | -0.09 | -0.17 | 52.81 | 53.155 | 52.75 | 277112 |
| 1779921000 | 53.11 | -0.14 | -0.26 | 53.24 | 53.45 | 53 | 376585 |
| 1779834600 | 53.25 | 0.46 | 0.87 | 53.31 | 53.5 | 53.0839 | 357711 |
| 1779489000 | 52.79 | 0.01 | 0.02 | 52.79 | 53.05 | 52.6328 | 297903 |
| 1779402600 | 52.78 | 0.24 | 0.46 | 52.26 | 52.97 | 52.125 | 331618 |
| 1779316200 | 52.54 | 0.73 | 1.41 | 51.89 | 52.57 | 51.815 | 393676 |
| 1779229800 | 51.81 | -0.18 | -0.35 | 51.8 | 51.9856 | 51.72 | 469918 |
| 1779143400 | 51.99 | 0.38 | 0.74 | 51.91 | 52.18 | 51.62 | 404246 |
| 1778884200 | 51.61 | -0.69 | -1.32 | 51.7 | 52.2199 | 51.53 | 327690 |
| 1778797800 | 52.3 | 0.06 | 0.11 | 52.565 | 52.565 | 52.135 | 443327 |
| 1778711400 | 52.24 | 0.44 | 0.85 | 51.82 | 52.33 | 51.78 | 324850 |
| 1778625000 | 51.8 | -0.11 | -0.21 | 51.71 | 51.87 | 51.475 | 466274 |
| 1778538600 | 51.91 | -0.03 | -0.06 | 51.86 | 51.9899 | 51.82 | 400918 |
| 1778279400 | 51.94 | 0.3 | 0.58 | 51.87 | 52.01 | 51.72 | 496714 |
| 1778193000 | 51.64 | -0.82 | -1.56 | 52.39 | 52.39 | 51.5501 | 447062 |
| 1778106600 | 52.46 | 1.12 | 2.18 | 52.26 | 52.505 | 52.1163 | 495656 |
| 1778020200 | 51.34 | 0.71 | 1.40 | 51.15 | 51.41 | 50.75 | 405877 |
| 1777933800 | 50.63 | -0.56 | -1.09 | 51.02 | 51.042885 | 50.49 | 359339 |
| 1777674600 | 51.19 | -0.11 | -0.21 | 51.18 | 51.375 | 51.0934 | 578281 |
| 1777588200 | 51.3 | 0.73 | 1.44 | 50.96 | 51.385 | 50.7 | 364531 |
| 1777501800 | 50.57 | -0.34 | -0.67 | 50.71 | 50.765 | 50.38 | 367149 |
| 1777415400 | 50.91 | -0.17 | -0.33 | 50.88 | 51.012 | 50.765 | 792205 |
| 1777329000 | 51.08 | -0.19 | -0.37 | 51.22 | 51.285 | 50.98 | 368202 |
| 1777069800 | 51.27 | 0.15 | 0.29 | 51.19 | 51.345 | 51.04 | 383525 |
| 1776983400 | 51.12 | -0.29 | -0.56 | 51.37 | 51.47 | 50.64 | 437812 |
| 1776897000 | 51.41 | 0.22 | 0.43 | 51.55 | 51.55 | 51.25 | 416909 |
| 1776810600 | 51.19 | -0.93 | -1.78 | 51.82 | 52.1376 | 51.14 | 473538 |
| 1776724200 | 52.12 | -0.28 | -0.53 | 52.14 | 52.23 | 51.9 | 835193 |
| 1776465000 | 52.4 | 0.64 | 1.24 | 52.39 | 52.545 | 52.22 | 1091884 |
| 1776378600 | 51.76 | -0.07 | -0.14 | 51.98 | 51.98 | 51.62 | 987295 |
| 1776292200 | 51.83 | -0.22 | -0.42 | 51.91 | 51.93 | 51.6713 | 374199 |
| 1776205800 | 52.05 | 0.31 | 0.60 | 51.87 | 52.125407 | 51.84 | 321611 |
| 1776119400 | 51.74 | 0.16 | 0.31 | 51.19 | 51.78 | 51.17 | 405596 |
| 1775860200 | 51.58 | 0.1 | 0.19 | 51.73 | 51.755 | 51.42 | 455873 |
| 1775773800 | 51.48 | -0.21 | -0.41 | 51.14 | 51.64 | 50.86 | 574813 |
| 1775687400 | 51.69 | 1.55 | 3.09 | 51.67 | 51.735 | 51.34 | 914776 |
| 1775601000 | 50.14 | -0.17 | -0.34 | 49.86 | 50.28 | 49.44 | 1254002 |
| 1775514600 | 50.31 | 0.27 | 0.54 | 50.01 | 50.3698 | 49.99 | 911902 |
| 1775169000 | 50.04 | -0.17 | -0.34 | 49.41 | 50.24 | 49.03 | 2069994 |
| 1775082600 | 50.21 | 0.81 | 1.64 | 49.95 | 50.365 | 49.925 | 907161 |
| 1774996200 | 49.4 | 1.13 | 2.34 | 48.76 | 49.54 | 48.63 | 1010790 |
| 1774909800 | 48.27 | 0.31 | 0.65 | 48.5 | 48.67 | 48.05 | 582567 |
| 1774650600 | 47.96 | -0.33 | -0.68 | 48.1 | 48.43 | 47.8106 | 603552 |
| 1774564200 | 48.29 | -0.79 | -1.61 | 48.62 | 48.91 | 48.275 | 761057 |
| 1774477800 | 49.08 | 0.75 | 1.55 | 49.08 | 49.268 | 48.83 | 714407 |
| 1774391400 | 48.33 | -0.07 | -0.14 | 47.98 | 48.51 | 47.735 | 893868 |
| 1774305000 | 48.4 | 0.86 | 1.81 | 48.36 | 48.885 | 48.03 | 1885434 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
