Premium
Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3499 | -0.765478013564 | 45.71 | 45.82 | 45.1 | 53045 | 45.26510984 | SP |
| 4 | 1.9901 | 4.58865575282 | 43.37 | 45.82 | 43.37 | 60348 | 44.43366392 | SP |
| 12 | 3.7501 | 9.01249699591 | 41.61 | 45.82 | 40.5025 | 55946 | 42.71467349 | SP |
| 26 | 3.2201 | 7.64143331751 | 42.14 | 45.82 | 40.36 | 48685 | 42.27924446 | SP |
| 52 | 6.0501 | 15.3907402697 | 39.31 | 45.82 | 39.0961 | 62926 | 41.54607851 | SP |
| 156 | 12.2701 | 37.080991236 | 33.09 | 45.82 | 29.61 | 81933 | 36.52560792 | SP |
| 260 | 14.9001 | 48.9169402495 | 30.46 | 45.82 | 20.49 | 103954 | 33.45184292 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 45.1 | -0.19 | -0.42 | 45.43 | 45.4799 | 45.1 | 40284 |
| 1740094200 | 45.29 | 0.15 | 0.33 | 45.32 | 45.35 | 45.12 | 48645 |
| 1740007800 | 45.14 | -0.46 | -1.01 | 45.27 | 45.32 | 45.14 | 77903 |
| 1739921400 | 45.6 | 0.23 | 0.51 | 45.71 | 45.82 | 45.6 | 45349 |
| 1739575800 | 45.37 | 0.09 | 0.19 | 45.46 | 45.4999 | 45.2537 | 39890 |
| 1739489400 | 45.283 | 0.01 | 0.03 | 45.34 | 45.5024 | 45.2784 | 88595 |
| 1739403000 | 45.27 | 0.29 | 0.64 | 44.85 | 45.27 | 44.83 | 26672 |
| 1739316600 | 44.98 | 0.28 | 0.63 | 44.78 | 44.9973 | 44.7571 | 38032 |
| 1739230200 | 44.7 | 0.25 | 0.56 | 44.68 | 44.84 | 44.6 | 59968 |
| 1738971000 | 44.45 | -0.23 | -0.51 | 44.7 | 44.7 | 44.3528 | 32368 |
| 1738884600 | 44.68 | 0.39 | 0.88 | 44.55 | 44.72 | 44.4611 | 63310 |
| 1738798200 | 44.29 | 0.52 | 1.19 | 44.07 | 44.3012 | 43.9387 | 70005 |
| 1738711800 | 43.77 | 0.17 | 0.39 | 43.87 | 43.99 | 43.77 | 59054 |
| 1738625400 | 43.6 | -0.44 | -1.00 | 43.59 | 43.93 | 43.55 | 260770 |
| 1738366200 | 44.04 | -0.38 | -0.86 | 44.37 | 44.4299 | 44.03 | 31930 |
| 1738279800 | 44.42 | 0.56 | 1.27 | 44.13 | 44.5 | 44.0945 | 41881 |
| 1738193400 | 43.865 | 0.12 | 0.26 | 43.86 | 43.9625 | 43.7637 | 21022 |
| 1738107000 | 43.75 | 0.09 | 0.21 | 43.8 | 43.8 | 43.53 | 62546 |
| 1738020600 | 43.66 | 0.12 | 0.28 | 43.37 | 43.68 | 43.37 | 38382 |
| 1737761400 | 43.54 | 0.32 | 0.74 | 43.7 | 43.71 | 43.46 | 20421 |
| 1737675000 | 43.22 | 0 | 0.00 | 43.22 | 43.22 | 43.22 | 0 |
| 1737588600 | 43.22 | -0.08 | -0.19 | 43.4 | 43.4209 | 43.1824 | 16027 |
| 1737502200 | 43.3022 | 0.44 | 1.03 | 43.1717 | 43.32 | 43.0506 | 23697 |
| 1737156600 | 42.86 | 0.58 | 1.37 | 43 | 43 | 42.7753 | 23216 |
| 1737070200 | 42.28 | 0.17 | 0.40 | 42.54 | 42.75 | 42.28 | 22107 |
| 1736983800 | 42.11 | 0.26 | 0.62 | 42.14 | 42.31 | 42.1093 | 21833 |
| 1736897400 | 41.85 | 0.1 | 0.24 | 41.79 | 41.8833 | 41.65 | 18558 |
| 1736811000 | 41.75 | -0.06 | -0.14 | 41.57 | 41.84 | 41.5 | 81325 |
| 1736551800 | 41.81 | -0.13 | -0.31 | 42.01 | 42.08 | 41.76 | 82911 |
| 1736379000 | 41.94 | 0.02 | 0.04 | 41.88 | 42.0499 | 41.81 | 33122 |
| 1736292600 | 41.9233 | 0.31 | 0.75 | 42.03 | 42.1025 | 41.81 | 40942 |
| 1736206200 | 41.61 | 0.08 | 0.19 | 41.62 | 41.9483 | 41.55 | 39782 |
| 1735947000 | 41.53 | 0.07 | 0.17 | 41.56 | 41.57 | 41.29 | 61211 |
| 1735860600 | 41.46 | 0.25 | 0.61 | 41.39 | 41.6764 | 41.28 | 273847 |
| 1735687800 | 41.2097 | 0.11 | 0.26 | 41.31 | 41.44 | 41.1105 | 155989 |
| 1735601400 | 41.1009 | -0.05 | -0.12 | 41.06 | 41.23 | 40.93 | 69886 |
| 1735342200 | 41.15 | -0.16 | -0.39 | 41.09 | 41.2751 | 41.0501 | 15889 |
| 1735255800 | 41.31 | 0.02 | 0.05 | 41.33 | 41.4838 | 41.3008 | 8744 |
| 1735077840 | 41.2901 | 0.13 | 0.32 | 41.11 | 41.3379 | 41.1055 | 9786 |
| 1734996600 | 41.16 | 0.4 | 0.98 | 40.9 | 41.16 | 40.8 | 26309 |
| 1734737400 | 40.7591 | -0.26 | -0.64 | 40.5025 | 40.98 | 40.5025 | 76977 |
| 1734651000 | 41.02 | -0.12 | -0.29 | 41.21 | 41.2121 | 41 | 30579 |
| 1734564600 | 41.14 | -0.57 | -1.37 | 41.75 | 41.82 | 41.14 | 30730 |
| 1734478200 | 41.71 | -0.04 | -0.10 | 41.75 | 41.86 | 41.6743 | 69623 |
| 1734391800 | 41.75 | -0.24 | -0.57 | 41.9 | 41.9949 | 41.75 | 29618 |
| 1734132600 | 41.99 | 0.05 | 0.12 | 42.2 | 42.2 | 41.9016 | 16908 |
| 1734046200 | 41.94 | -0.22 | -0.52 | 42.16 | 42.211 | 41.9203 | 16000 |
| 1733959800 | 42.1602 | 0.25 | 0.60 | 42.1 | 42.211 | 41.96 | 27957 |
| 1733873400 | 41.91 | -0.28 | -0.66 | 42.155 | 42.2743 | 41.91 | 13214 |
| 1733787000 | 42.19 | 0.07 | 0.17 | 42.34 | 42.4299 | 42.19 | 36372 |
| 1733527800 | 42.12 | 0.12 | 0.29 | 42.23 | 42.293 | 42.1165 | 21392 |
| 1733441400 | 42 | 0.03 | 0.08 | 42.05 | 42.3402 | 42 | 27579 |
| 1733355000 | 41.9681 | 0.08 | 0.19 | 42.05 | 42.1906 | 41.9 | 24151 |
| 1733268600 | 41.89 | 0.16 | 0.38 | 41.86 | 42.0767 | 41.76 | 44372 |
| 1733182200 | 41.7319 | 0.29 | 0.70 | 41.61 | 41.8299 | 41.42 | 363377 |
| 1732917840 | 41.44 | 0.35 | 0.86 | 41.1 | 41.4933 | 41.1 | 9917 |
| 1732750200 | 41.0861 | -0.04 | -0.09 | 40.95 | 41.24 | 40.91 | 19662 |
| 1732663800 | 41.1218 | -0.31 | -0.74 | 41.31 | 41.37 | 41.02 | 86924 |
| 1732577400 | 41.43 | 0.13 | 0.32 | 41.35 | 41.49 | 41.181 | 43577 |
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
