Premium
Xtrackers Russell US Multifactor ETF (DEUS)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1285 | -2.1038404176 | 53.64 | 54.15 | 52.305 | 16135 | 53.32795741 | SP |
| 4 | -2.7285 | -4.93935553946 | 55.24 | 55.73 | 52.305 | 16717 | 54.40114589 | SP |
| 12 | -1.6085 | -2.97209903917 | 54.12 | 56.149191 | 52.305 | 14957 | 54.72863428 | SP |
| 26 | -0.6585 | -1.23848034606 | 53.17 | 58.74 | 52.305 | 12104 | 55.51839535 | SP |
| 52 | 1.3865 | 2.7119804401 | 51.125 | 58.74 | 48.91 | 9277 | 53.96778779 | SP |
| 156 | 8.8815 | 20.3564061426 | 43.63 | 58.74 | 37.685 | 10904 | 45.66140447 | SP |
| 260 | 24.3615 | 86.541740675 | 28.15 | 58.74 | 21.885 | 18158 | 39.27896363 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 52.5115 | -0.33 | -0.63 | 53.12 | 53.12 | 52.305 | 19793 |
| 1741732200 | 52.8452 | -0.65 | -1.21 | 53.54 | 53.54 | 52.6751 | 13043 |
| 1741645800 | 53.4928 | -0.64 | -1.19 | 53.68 | 53.96 | 53.14 | 9894 |
| 1741390200 | 54.1375 | 0.54 | 1.00 | 53.51 | 54.15 | 53.29 | 19526 |
| 1741303800 | 53.6004 | -0.52 | -0.97 | 53.64 | 53.9454 | 53.39 | 18421 |
| 1741217400 | 54.1233 | 0.46 | 0.85 | 53.59 | 54.18 | 53.4606 | 15425 |
| 1741131000 | 53.6662 | -0.8 | -1.48 | 54.26 | 54.27 | 53.33 | 20939 |
| 1741044600 | 54.4704 | -0.54 | -0.97 | 55.18 | 55.27 | 54.21 | 9037 |
| 1740785400 | 55.0067 | 0.54 | 0.99 | 54.54 | 55.0067 | 54.335 | 10351 |
| 1740699000 | 54.4692 | -0.39 | -0.72 | 54.83 | 55.1075 | 54.3 | 12688 |
| 1740612600 | 54.8619 | -0.15 | -0.28 | 55.17 | 55.3356 | 54.81 | 20741 |
| 1740526200 | 55.0141 | 0.21 | 0.38 | 55.045 | 55.13 | 54.6931 | 5439 |
| 1740439800 | 54.8043 | 0.08 | 0.14 | 54.91 | 54.96 | 54.6738 | 97511 |
| 1740180600 | 54.7283 | -0.75 | -1.35 | 55.59 | 55.59 | 54.6 | 5157 |
| 1740094200 | 55.4785 | -0.23 | -0.41 | 55.51 | 55.5204 | 55.195 | 13624 |
| 1740007800 | 55.7067 | 0.14 | 0.25 | 55.42 | 55.73 | 55.42 | 6379 |
| 1739921400 | 55.5662 | 0.23 | 0.42 | 55.43 | 55.57 | 55.3158 | 10114 |
| 1739575800 | 55.3333 | -0.14 | -0.25 | 55.44 | 55.57 | 55.3333 | 2744 |
| 1739489400 | 55.4693 | 0.48 | 0.88 | 55.24 | 55.4693 | 55.115 | 6799 |
| 1739403000 | 54.985 | -0.38 | -0.69 | 54.87 | 55.1299 | 54.82 | 15045 |
| 1739316600 | 55.3657 | -0.04 | -0.07 | 55.25 | 55.37 | 55.201 | 5553 |
| 1739230200 | 55.4021 | 0.07 | 0.13 | 55.5 | 55.5 | 55.26 | 5531 |
| 1738971000 | 55.3279 | -0.29 | -0.53 | 55.72 | 55.72 | 55.26 | 7970 |
| 1738884600 | 55.621 | -0.08 | -0.14 | 55.89 | 55.89 | 55.3833 | 9770 |
| 1738798200 | 55.6994 | 0.38 | 0.69 | 55.52 | 55.715 | 55.4 | 9146 |
| 1738711800 | 55.32 | 0 | 0.01 | 55.22 | 55.4648 | 55.22 | 11768 |
| 1738625400 | 55.3172 | -0.3 | -0.54 | 54.81 | 55.44 | 54.63 | 27453 |
| 1738366200 | 55.6176 | -0.38 | -0.67 | 56.03 | 56.1 | 55.54 | 16392 |
| 1738279800 | 55.995 | 0.53 | 0.96 | 55.74 | 56.149191 | 55.74 | 10018 |
| 1738193400 | 55.4622 | -0.16 | -0.28 | 55.64 | 55.6669 | 55.4622 | 3141 |
| 1738107000 | 55.6194 | -0.25 | -0.45 | 55.96 | 55.96 | 55.56 | 19728 |
| 1738020600 | 55.87 | -0.05 | -0.08 | 55.51 | 55.87 | 55.51 | 43232 |
| 1737761400 | 55.915 | 0.06 | 0.11 | 56.03 | 56.0811 | 55.9 | 14381 |
| 1737675000 | 55.8563 | 0 | 0.00 | 55.8563 | 55.8563 | 55.8563 | 0 |
| 1737588600 | 55.8563 | -0.19 | -0.33 | 56.13 | 56.13 | 55.8198 | 4447 |
| 1737502200 | 56.043 | 0.73 | 1.33 | 55.64 | 56.06 | 55.64 | 29894 |
| 1737156600 | 55.31 | 0.11 | 0.21 | 55.48 | 55.56 | 55.28 | 33072 |
| 1737070200 | 55.1967 | 0.52 | 0.95 | 54.77 | 55.1967 | 54.57 | 10434 |
| 1736983800 | 54.6799 | 0.53 | 0.98 | 54.88 | 54.92 | 54.5101 | 48193 |
| 1736897400 | 54.15 | 0.46 | 0.86 | 53.89 | 54.25 | 53.814767 | 13327 |
| 1736811000 | 53.6862 | 0.32 | 0.59 | 53.07 | 53.6862 | 53.07 | 2570 |
| 1736551800 | 53.37 | -0.69 | -1.28 | 53.65 | 53.65 | 53.22 | 17527 |
| 1736379000 | 54.0643 | 0.22 | 0.41 | 53.78 | 54.0643 | 53.6655 | 6717 |
| 1736292600 | 53.8433 | -0.12 | -0.22 | 54.1 | 54.1023 | 53.68 | 15851 |
| 1736206200 | 53.9638 | -0.07 | -0.13 | 54.24 | 54.45 | 53.9638 | 16194 |
| 1735947000 | 54.0343 | 0.46 | 0.87 | 53.77 | 54.1182 | 53.77 | 4769 |
| 1735860600 | 53.5699 | -0.12 | -0.22 | 54.03 | 54.03 | 53.34 | 18405 |
| 1735687800 | 53.6885 | -0.05 | -0.10 | 53.96 | 53.96 | 53.58 | 7835 |
| 1735601400 | 53.7431 | -0.49 | -0.91 | 53.73 | 53.8625 | 53.37 | 13114 |
| 1735342200 | 54.2369 | -0.38 | -0.70 | 54.26 | 54.5743 | 53.9 | 9413 |
| 1735255800 | 54.6165 | 0.16 | 0.29 | 54.34 | 54.66 | 54.34 | 15604 |
| 1735077840 | 54.4611 | 0.34 | 0.62 | 54.19 | 54.4611 | 54.18 | 6064 |
| 1734996600 | 54.1253 | 0.1 | 0.18 | 53.86 | 54.1253 | 53.751 | 5413 |
| 1734737400 | 54.0285 | 0.27 | 0.50 | 53.32 | 54.36 | 53.32 | 5742 |
| 1734651000 | 53.7597 | -0.18 | -0.33 | 54.12 | 54.12 | 53.68 | 6313 |
| 1734564600 | 53.9391 | -1.58 | -2.85 | 55.47 | 55.47 | 53.925 | 8880 |
| 1734478200 | 55.52 | -0.41 | -0.74 | 55.88 | 55.88 | 55.2799 | 25473 |
| 1734391800 | 55.9313 | -0.17 | -0.30 | 56.1 | 56.29 | 55.9313 | 3985 |
| 1734132600 | 56.0981 | -0.28 | -0.50 | 56.5 | 56.5 | 56.02 | 4046 |
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
