Premium
Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 1.34393337119 | 52.83 | 53.7 | 52.74 | 22340 | 53.36867031 | SP |
| 4 | 1.24 | 2.37093690249 | 52.3 | 53.7 | 51.34 | 57693 | 52.04637818 | SP |
| 12 | 5.43 | 11.2866347953 | 48.11 | 53.7 | 47.98 | 65593 | 50.61419633 | SP |
| 26 | 5.64 | 11.7745302714 | 47.9 | 53.7 | 46.5 | 55413 | 50.11867015 | SP |
| 52 | 10.06 | 23.137074517 | 43.48 | 53.7 | 43.33 | 63061 | 47.89505072 | SP |
| 156 | 18.28 | 51.843448667 | 35.26 | 53.7 | 33.79 | 65306 | 43.03227845 | SP |
| 260 | 18.75 | 53.8947973556 | 34.79 | 53.7 | 29.61 | 85983 | 38.45409374 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 53.54 | 0.01 | 0.02 | 53.65 | 53.7 | 53.3195 | 19259 |
| 1781821800 | 53.53 | 0.23 | 0.43 | 53.28 | 53.537 | 53.19 | 27455 |
| 1781735400 | 53.3 | 0.25 | 0.47 | 52.83 | 53.53 | 52.83 | 23443 |
| 1781649000 | 53.05 | 0.02 | 0.04 | 52.83 | 53.4199 | 52.74 | 19202 |
| 1781562600 | 53.03 | 0.16 | 0.30 | 53.3 | 53.3 | 52.962 | 12150 |
| 1781303400 | 52.87 | 0.19 | 0.36 | 52.67 | 52.9399 | 52.6268 | 8940 |
| 1781217000 | 52.68 | 1.34 | 2.61 | 51.92 | 52.76 | 51.92 | 11509 |
| 1781130600 | 51.34 | -0.6 | -1.16 | 51.85 | 51.8998 | 51.34 | 27801 |
| 1781044200 | 51.94 | 0.15 | 0.29 | 52.05 | 52.295 | 51.3502 | 17836 |
| 1780957800 | 51.79 | 0.27 | 0.52 | 52.27 | 52.27 | 51.7101 | 18790 |
| 1780698600 | 51.52 | -0.7 | -1.34 | 52.26 | 52.26 | 51.45 | 30133 |
| 1780612200 | 52.22 | 0.61 | 1.18 | 52 | 52.3581 | 51.87 | 17696 |
| 1780525800 | 51.61 | -0.47 | -0.90 | 51.54 | 51.84 | 51.54 | 37616 |
| 1780439400 | 52.08 | 0.19 | 0.37 | 51.78 | 52.17 | 51.78 | 23300 |
| 1780353000 | 51.89 | -0.08 | -0.16 | 51.48 | 52.05 | 51.48 | 686340 |
| 1780093800 | 51.9744 | -0.02 | -0.03 | 52.09 | 52.37 | 51.9744 | 17684 |
| 1780007400 | 51.99 | -0.25 | -0.48 | 51.94 | 52.22 | 51.69 | 21700 |
| 1779921000 | 52.24 | -0.15 | -0.29 | 52.51 | 52.51 | 52.15 | 40319 |
| 1779834600 | 52.39 | 0.58 | 1.13 | 52.3 | 52.51 | 52.2 | 34998 |
| 1779489000 | 51.807 | -0.17 | -0.33 | 51.96 | 51.96 | 51.7434 | 20468 |
| 1779402600 | 51.98 | 0.42 | 0.81 | 51.17 | 51.99 | 51.17 | 24232 |
| 1779316200 | 51.56 | 0.84 | 1.66 | 51.07 | 51.79 | 50.995 | 62199 |
| 1779229800 | 50.72 | -0.15 | -0.29 | 50.77 | 50.97 | 50.58 | 14806 |
| 1779143400 | 50.87 | 0.46 | 0.91 | 50.96 | 50.96 | 50.575 | 24930 |
| 1778884200 | 50.41 | -0.72 | -1.40 | 50.58 | 50.58 | 50.305 | 121911 |
| 1778797800 | 51.1266 | 0.2 | 0.40 | 51.2 | 51.29 | 51.12 | 82587 |
| 1778711400 | 50.9254 | 0.36 | 0.70 | 50.47 | 50.97 | 50.38 | 23145 |
| 1778625000 | 50.57 | -0.27 | -0.53 | 50.33 | 50.599 | 50.28 | 28519 |
| 1778538600 | 50.84 | -0.04 | -0.08 | 50.83 | 50.88 | 50.6525 | 74440 |
| 1778279400 | 50.88 | 0.34 | 0.67 | 50.8 | 50.9299 | 50.57 | 30116 |
| 1778193000 | 50.54 | -1.09 | -2.11 | 51.83 | 51.83 | 50.51 | 59946 |
| 1778106600 | 51.63 | 1.11 | 2.19 | 51.77 | 51.77 | 51.358213 | 74065 |
| 1778020200 | 50.5223 | 0.75 | 1.50 | 49.77 | 50.6 | 49.77 | 23096 |
| 1777933800 | 49.775 | -0.86 | -1.70 | 50 | 50.42 | 49.6867 | 26459 |
| 1777674600 | 50.6381 | -0.02 | -0.04 | 50.52 | 50.835 | 50.52 | 61377 |
| 1777588200 | 50.66 | 0.94 | 1.90 | 50.4 | 50.72 | 50.189307 | 38279 |
| 1777501800 | 49.7165 | -0.42 | -0.83 | 49.7 | 49.97 | 49.5769 | 14118 |
| 1777415400 | 50.1347 | -0.16 | -0.31 | 50.3 | 50.3 | 50 | 19467 |
| 1777329000 | 50.29 | -0.38 | -0.75 | 50.53 | 50.53 | 50.29 | 33585 |
| 1777069800 | 50.6689 | 0.22 | 0.44 | 50.67 | 50.72 | 50.51 | 23327 |
| 1776983400 | 50.4452 | -0.23 | -0.46 | 50.45 | 50.86 | 50.14 | 21291 |
| 1776897000 | 50.678 | 0.15 | 0.29 | 50.68 | 50.77 | 50.53 | 47708 |
| 1776810600 | 50.53 | -0.88 | -1.71 | 51.12 | 51.12 | 50.5 | 42624 |
| 1776724200 | 51.41 | -0.2 | -0.39 | 51.31 | 51.41 | 51.07 | 21263 |
| 1776465000 | 51.6121 | 0.66 | 1.30 | 51.54 | 51.78 | 51.46 | 28842 |
| 1776378600 | 50.95 | -0.06 | -0.12 | 51.04 | 51.21 | 50.6952 | 47547 |
| 1776292200 | 51.01 | -0.26 | -0.50 | 51.18 | 51.21 | 50.85 | 21795 |
| 1776205800 | 51.265 | 0.23 | 0.44 | 51.03 | 51.3299 | 51.03 | 20112 |
| 1776119400 | 51.04 | 0.23 | 0.45 | 50.61 | 51.04 | 50.44 | 46281 |
| 1775860200 | 50.81 | 0.13 | 0.26 | 51.06 | 51.06 | 50.68 | 55154 |
| 1775773800 | 50.68 | -0.09 | -0.18 | 50.22 | 50.8499 | 50.22 | 32149 |
| 1775687400 | 50.77 | 1.53 | 3.11 | 50.67 | 50.8423 | 50.455 | 67396 |
| 1775601000 | 49.24 | -0.41 | -0.83 | 49.11 | 49.36 | 48.6706 | 116610 |
| 1775514600 | 49.65 | 0.4 | 0.81 | 49.18 | 49.65 | 49.18 | 28845 |
| 1775169000 | 49.25 | 0.07 | 0.14 | 48.44 | 49.36 | 48.44 | 72231 |
| 1775082600 | 49.18 | 0.46 | 0.94 | 48.93 | 49.4196 | 48.77 | 1023126 |
| 1774996200 | 48.72 | 1.1 | 2.31 | 48.11 | 48.7493 | 47.98 | 68034 |
| 1774909800 | 47.62 | 0.5 | 1.06 | 47.7 | 47.905 | 47.3852 | 21837 |
| 1774650600 | 47.12 | -0.33 | -0.70 | 47.34 | 47.4545 | 47.03 | 39237 |
| 1774564200 | 47.45 | -0.67 | -1.40 | 47.64 | 47.8498 | 47.39 | 21073 |
| 1774477800 | 48.1232 | 0.81 | 1.72 | 48.04 | 48.18 | 47.94 | 14104 |
| 1774391400 | 47.31 | -0.14 | -0.30 | 46.93 | 47.57 | 46.93 | 44967 |
| 1774305000 | 47.45 | 0.7 | 1.50 | 47.35 | 47.9809 | 47.26 | 47623 |
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.
