Premium
Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -3.4628975265 | 42.45 | 42.45 | 40.97 | 612957 | 41.94890202 | SP |
| 4 | -0.55 | -1.32434384782 | 41.53 | 42.735 | 40.97 | 521784 | 42.03951923 | SP |
| 12 | -1.34 | -3.16635160681 | 42.32 | 42.735 | 40.94 | 506982 | 41.88646601 | SP |
| 26 | -0.45 | -1.08616944243 | 41.43 | 42.735 | 37.39 | 547482 | 41.39713967 | SP |
| 52 | 4.2 | 11.4192495922 | 36.78 | 42.735 | 36.32 | 573985 | 40.49938117 | SP |
| 156 | 2.87 | 7.53083180268 | 38.11 | 42.735 | 32.16 | 629591 | 37.28803576 | SP |
| 260 | 6.96 | 20.4585537919 | 34.02 | 42.735 | 22.55 | 684007 | 35.0137923 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 40.98 | -0.62 | -1.49 | 40.68 | 41.185 | 40.5101 | 739154 |
| 1734651000 | 41.6 | 0.05 | 0.12 | 41.71 | 41.75 | 41.515 | 605385 |
| 1734564600 | 41.55 | -0.54 | -1.28 | 42.12 | 42.18 | 41.4449 | 546427 |
| 1734478200 | 42.09 | -0.06 | -0.14 | 42.1 | 42.175 | 42.03 | 472086 |
| 1734391800 | 42.15 | -0.15 | -0.35 | 42.23 | 42.2999 | 42.15 | 955418 |
| 1734132600 | 42.3 | -0.08 | -0.19 | 42.45 | 42.45 | 42.235 | 485471 |
| 1734046200 | 42.38 | -0.28 | -0.66 | 42.45 | 42.575 | 42.36 | 376250 |
| 1733959800 | 42.66 | 0.41 | 0.97 | 42.5 | 42.66 | 42.465 | 395415 |
| 1733873400 | 42.25 | -0.26 | -0.61 | 42.49 | 42.52 | 42.23 | 380683 |
| 1733787000 | 42.51 | 0.06 | 0.15 | 42.67 | 42.735 | 42.5 | 411049 |
| 1733527800 | 42.445 | 0.04 | 0.08 | 42.48 | 42.525 | 42.395 | 614921 |
| 1733441400 | 42.41 | 0.03 | 0.07 | 42.43 | 42.515 | 42.305 | 368932 |
| 1733355000 | 42.38 | 0.07 | 0.17 | 42.51 | 42.5199 | 42.28 | 587876 |
| 1733268600 | 42.31 | 0.23 | 0.55 | 42.25 | 42.35 | 42.1336 | 527901 |
| 1733182200 | 42.08 | 0.36 | 0.86 | 42.02 | 42.13 | 41.88 | 424884 |
| 1732917840 | 41.72 | 0.36 | 0.87 | 41.48 | 41.805 | 41.465 | 213262 |
| 1732750200 | 41.36 | -0.12 | -0.29 | 41.33 | 41.473 | 41.26 | 509504 |
| 1732663800 | 41.48 | -0.26 | -0.62 | 41.63 | 41.72 | 41.36 | 415773 |
| 1732577400 | 41.74 | -0.05 | -0.12 | 41.74 | 41.88 | 41.655 | 1270741 |
| 1732318200 | 41.79 | 0.35 | 0.84 | 41.53 | 41.83 | 41.53 | 351927 |
| 1732231800 | 41.44 | 0.09 | 0.22 | 41.22 | 41.455 | 41 | 721857 |
| 1732145400 | 41.35 | 0.11 | 0.27 | 41.28 | 41.35 | 41.07 | 469493 |
| 1732059000 | 41.24 | -0.11 | -0.27 | 40.95 | 41.33 | 40.94 | 693465 |
| 1731972600 | 41.35 | 0.06 | 0.15 | 41.22 | 41.4459 | 41.18 | 705917 |
| 1731713400 | 41.29 | -0.25 | -0.60 | 41.35 | 41.6 | 41.12 | 552029 |
| 1731627000 | 41.54 | 0.26 | 0.63 | 41.56 | 41.700429 | 41.36 | 444722 |
| 1731540600 | 41.28 | -0.01 | -0.02 | 41.15 | 41.34 | 40.984 | 482557 |
| 1731454200 | 41.29 | -0.59 | -1.41 | 41.62 | 41.85 | 41.135 | 397763 |
| 1731367800 | 41.88 | 0.26 | 0.62 | 41.92 | 42 | 41.84 | 349726 |
| 1731108600 | 41.62 | -0.39 | -0.93 | 41.63 | 41.645 | 41.5 | 552531 |
| 1731022200 | 42.01 | 0.27 | 0.65 | 41.91 | 42.12 | 41.78 | 665651 |
| 1730935800 | 41.74 | 0.04 | 0.10 | 41.73 | 41.75 | 41.44 | 434231 |
| 1730849400 | 41.7 | 0.28 | 0.68 | 41.42 | 41.705 | 41.42 | 343643 |
| 1730763000 | 41.42 | -0.18 | -0.43 | 41.51 | 41.6459 | 41.3901 | 373946 |
| 1730500200 | 41.6 | 0.29 | 0.70 | 41.53 | 41.74 | 41.5025 | 405146 |
| 1730413800 | 41.31 | -0.37 | -0.89 | 41.37 | 41.38 | 41.085 | 443803 |
| 1730327400 | 41.68 | -0.3 | -0.71 | 41.61 | 41.785 | 41.605 | 339182 |
| 1730241000 | 41.98 | -0.11 | -0.26 | 42.06 | 42.08 | 41.9328 | 479435 |
| 1730154600 | 42.09 | 0.33 | 0.79 | 41.82 | 42.15 | 41.76 | 771528 |
| 1729895400 | 41.76 | 0.01 | 0.02 | 41.88 | 41.895 | 41.64 | 426820 |
| 1729809000 | 41.75 | 0.04 | 0.10 | 41.89 | 41.9 | 41.625 | 469461 |
| 1729722600 | 41.71 | -0.2 | -0.48 | 41.72 | 41.81 | 41.535 | 368982 |
| 1729636200 | 41.91 | -0.2 | -0.47 | 41.81 | 41.93 | 41.8 | 476223 |
| 1729549800 | 42.11 | -0.28 | -0.66 | 42.2 | 42.24 | 41.9801 | 358792 |
| 1729290600 | 42.39 | 0.25 | 0.59 | 42.27 | 42.39 | 42.2 | 308629 |
| 1729204200 | 42.14 | -0.04 | -0.09 | 42.37 | 42.37 | 42.13 | 1704795 |
| 1729117800 | 42.18 | 0.27 | 0.64 | 42.02 | 42.18 | 41.91 | 426578 |
| 1729031400 | 41.91 | -0.67 | -1.57 | 42.32 | 42.37 | 41.845 | 625340 |
| 1728945000 | 42.58 | 0.22 | 0.52 | 42.37 | 42.59 | 42.3338 | 235681 |
| 1728685800 | 42.36 | 0.24 | 0.57 | 42.08 | 42.36 | 42.08 | 275772 |
| 1728599400 | 42.12 | -0.11 | -0.26 | 41.99 | 42.12 | 41.86 | 341847 |
| 1728513000 | 42.23 | 0.23 | 0.55 | 41.91 | 42.23 | 41.87 | 365560 |
| 1728426600 | 42 | -0.07 | -0.17 | 41.98 | 42.0199 | 41.88 | 324495 |
| 1728340200 | 42.07 | -0.24 | -0.57 | 42.07 | 42.17 | 41.915 | 365860 |
| 1728081000 | 42.31 | 0.54 | 1.29 | 42.1 | 42.31 | 42.07 | 284727 |
| 1727994600 | 41.77 | -0.22 | -0.52 | 41.76 | 41.8756 | 41.6824 | 433868 |
| 1727908200 | 41.99 | 0.11 | 0.26 | 41.87 | 42.04 | 41.78 | 1022349 |
| 1727821800 | 41.88 | -0.14 | -0.33 | 42.07 | 42.38 | 41.65 | 721644 |
| 1727735400 | 42.02 | 0.04 | 0.10 | 41.99 | 42.025 | 41.79 | 449254 |
| 1727476200 | 41.98 | -0.39 | -0.92 | 42.32 | 42.32 | 41.895 | 384736 |
| 1727389800 | 42.37 | 0.7 | 1.68 | 42.29 | 42.43 | 42.152 | 348708 |
| 1727303400 | 41.67 | 0.08 | 0.19 | 41.625 | 41.97 | 41.14 | 291307 |
| 1727217000 | 41.59 | 0.06 | 0.14 | 41.58 | 41.655935 | 41.47 | 369069 |
| 1727130600 | 41.53 | 0.17 | 0.41 | 41.43 | 41.556013 | 41.403749 | 279386 |
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
