Premium
Xtrackers International Real Estate ETF (HAUZ)
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 | 0.29 | 1.30748422002 | 22.18 | 22.47 | 21.84 | 207971 | 22.18309656 | SP |
| 4 | -0.82 | -3.52082438815 | 23.29 | 23.39 | 21.84 | 111180 | 22.51768344 | SP |
| 12 | -0.24 | -1.05680317041 | 22.71 | 24.59 | 21.84 | 101983 | 23.24364917 | SP |
| 26 | -0.82 | -3.52082438815 | 23.29 | 25.7287 | 21.84 | 102603 | 23.65573245 | SP |
| 52 | -0.29 | -1.27416520211 | 22.76 | 25.7287 | 21.84 | 85073 | 23.51075845 | SP |
| 156 | 2.72 | 13.7721518987 | 19.75 | 25.7287 | 18.265 | 81850 | 21.63716158 | SP |
| 260 | -6.21 | -21.6527196653 | 28.68 | 29.2992 | 18.265 | 80168 | 22.35633312 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 22.47 | 0.17 | 0.76 | 22.3 | 22.59 | 22.2601 | 116162 |
| 1782426600 | 22.3 | 0.15 | 0.68 | 22.29 | 22.43 | 22.27 | 302228 |
| 1782340200 | 22.15 | 0.2 | 0.91 | 22.05 | 22.21 | 22.05 | 330811 |
| 1782253800 | 21.95 | -0.23 | -1.04 | 21.84 | 22.06 | 21.84 | 103335 |
| 1782167400 | 22.18 | -0.11 | -0.49 | 22.18 | 22.28 | 22.1 | 95511 |
| 1781821800 | 22.29 | -0.4 | -1.76 | 22.36 | 22.44 | 22.2401 | 76072 |
| 1781735400 | 22.69 | -0.37 | -1.60 | 22.87 | 22.97 | 22.55 | 76016 |
| 1781649000 | 23.06 | 0 | 0.00 | 22.99 | 23.09 | 22.99 | 56809 |
| 1781562600 | 23.06 | -0.02 | -0.07 | 23.17 | 23.235 | 23.04 | 69707 |
| 1781303400 | 23.075 | 0.13 | 0.56 | 22.97 | 23.11 | 22.8901 | 135186 |
| 1781217000 | 22.9457 | 0.37 | 1.65 | 22.55 | 22.955 | 22.54 | 54051 |
| 1781130600 | 22.574 | 0.11 | 0.50 | 22.6 | 22.74 | 22.5501 | 77349 |
| 1781044200 | 22.4619 | 0.16 | 0.70 | 22.45 | 22.59 | 22.225 | 96993 |
| 1780957800 | 22.305 | -0.02 | -0.07 | 22.35 | 22.47 | 22.3 | 91179 |
| 1780698600 | 22.32 | -0.38 | -1.67 | 22.5 | 22.53 | 22.26 | 111315 |
| 1780612200 | 22.7 | 0.1 | 0.46 | 22.65 | 22.75 | 22.65 | 89067 |
| 1780525800 | 22.5963 | -0.33 | -1.44 | 22.73 | 22.73 | 22.58 | 60844 |
| 1780439400 | 22.9261 | 0.02 | 0.07 | 22.91 | 23.02 | 22.9 | 96198 |
| 1780353000 | 22.91 | -0.34 | -1.46 | 23 | 23 | 22.8201 | 121592 |
| 1780093800 | 23.25 | -0.04 | -0.17 | 23.29 | 23.39 | 23.25 | 68154 |
| 1780007400 | 23.29 | 0.06 | 0.26 | 23.06 | 23.29 | 23.06 | 122634 |
| 1779921000 | 23.23 | -0.05 | -0.21 | 23.25 | 23.31 | 23.21 | 66875 |
| 1779834600 | 23.28 | 0.16 | 0.68 | 23.27 | 23.36 | 23.22 | 75328 |
| 1779489000 | 23.1233 | -0.23 | -0.97 | 23.11 | 23.2 | 23.1 | 118704 |
| 1779402600 | 23.35 | -0.03 | -0.13 | 23.13 | 23.42 | 23.13 | 59464 |
| 1779316200 | 23.38 | 0.29 | 1.26 | 22.98 | 23.38 | 22.98 | 66141 |
| 1779229800 | 23.09 | -0.13 | -0.56 | 23.02 | 23.23 | 23 | 149356 |
| 1779143400 | 23.22 | 0 | 0.00 | 23.11 | 23.22 | 23.055 | 79766 |
| 1778884200 | 23.22 | -0.42 | -1.78 | 23.32 | 23.32 | 23.2 | 149928 |
| 1778797800 | 23.64 | -0.2 | -0.84 | 23.7 | 23.75 | 23.63 | 179904 |
| 1778711400 | 23.84 | -0.07 | -0.27 | 23.69 | 23.8761 | 23.69 | 65919 |
| 1778625000 | 23.905 | -0.2 | -0.81 | 23.9 | 23.9143 | 23.79 | 118476 |
| 1778538600 | 24.1 | -0.09 | -0.37 | 24.13 | 24.23 | 24.08 | 74683 |
| 1778279400 | 24.19 | 0.16 | 0.67 | 24.13 | 24.23 | 24.0906 | 110287 |
| 1778193000 | 24.03 | -0.35 | -1.44 | 24.35 | 24.3822 | 24.03 | 56950 |
| 1778106600 | 24.38 | 0.62 | 2.61 | 24.28 | 24.38 | 24.28 | 107783 |
| 1778020200 | 23.76 | 0.17 | 0.72 | 23.72 | 23.81 | 23.67 | 56596 |
| 1777933800 | 23.59 | -0.26 | -1.09 | 23.67 | 23.77 | 23.54 | 74423 |
| 1777674600 | 23.8507 | -0.1 | -0.42 | 23.84 | 23.98 | 23.83 | 50213 |
| 1777588200 | 23.9514 | 0.54 | 2.31 | 23.85 | 23.977 | 23.7201 | 73810 |
| 1777501800 | 23.41 | -0.27 | -1.14 | 23.52 | 23.55 | 23.36 | 158407 |
| 1777415400 | 23.68 | -0.08 | -0.32 | 23.58 | 23.7299 | 23.58 | 71825 |
| 1777329000 | 23.7565 | -0.1 | -0.43 | 23.85 | 23.875 | 23.73 | 75986 |
| 1777069800 | 23.86 | 0.05 | 0.21 | 23.84 | 23.87 | 23.75 | 112424 |
| 1776983400 | 23.81 | -0.12 | -0.50 | 23.91 | 24.05 | 23.64 | 78677 |
| 1776897000 | 23.93 | 0.05 | 0.20 | 24.05 | 24.11 | 23.9 | 110493 |
| 1776810600 | 23.882 | -0.38 | -1.57 | 24.19 | 24.265 | 23.88 | 68158 |
| 1776724200 | 24.263 | -0.11 | -0.44 | 24.23 | 24.3292 | 24.2057 | 83778 |
| 1776465000 | 24.37 | 0.29 | 1.20 | 24.42 | 24.59 | 24.37 | 64957 |
| 1776378600 | 24.08 | -0.1 | -0.41 | 24.21 | 24.2799 | 24.06 | 125869 |
| 1776292200 | 24.18 | 0.06 | 0.25 | 24.03 | 24.18 | 24.0001 | 63690 |
| 1776205800 | 24.12 | 0.35 | 1.47 | 23.98 | 24.18 | 23.98 | 122656 |
| 1776119400 | 23.77 | 0.08 | 0.34 | 23.46 | 23.8232 | 23.4307 | 83238 |
| 1775860200 | 23.69 | 0.06 | 0.25 | 23.74 | 23.8355 | 23.651 | 56354 |
| 1775773800 | 23.63 | -0.15 | -0.63 | 23.5 | 23.7603 | 23.5 | 116898 |
| 1775687400 | 23.7798 | 0.91 | 3.98 | 23.81 | 23.96 | 23.68 | 198994 |
| 1775601000 | 22.87 | -0.02 | -0.09 | 22.75 | 22.88 | 22.63 | 90589 |
| 1775514600 | 22.89 | 0.08 | 0.35 | 22.71 | 23 | 22.71 | 160362 |
| 1775169000 | 22.81 | -0.07 | -0.31 | 22.49 | 22.83 | 22.49 | 88132 |
| 1775082600 | 22.8813 | 0.29 | 1.26 | 22.81 | 23.015 | 22.81 | 72627 |
| 1774996200 | 22.596 | 0.59 | 2.68 | 22.32 | 22.6 | 22.24 | 85066 |
| 1774909800 | 22.006 | 0.01 | 0.05 | 22.08 | 22.19 | 21.965 | 133409 |
| 1774650600 | 21.996 | -0.27 | -1.23 | 22.02 | 22.13 | 21.921 | 96306 |
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.
