Premium
Xtrackers International Real Estate ETF (HAUZ)
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 | -0.309 | -1.56218402427 | 19.78 | 19.98 | 19.364 | 82413 | 19.75618702 | SP |
| 4 | -1.539 | -7.32508329367 | 21.01 | 21.07 | 19.364 | 155884 | 20.02939512 | SP |
| 12 | -3.259 | -14.3378794545 | 22.73 | 22.82 | 19.364 | 113479 | 20.82497676 | SP |
| 26 | -1.119 | -5.43467702768 | 20.59 | 23.745 | 19.364 | 86687 | 21.2731988 | SP |
| 52 | -1.699 | -8.02550779405 | 21.17 | 23.745 | 19.364 | 77602 | 21.12395143 | SP |
| 156 | -7.999 | -29.1190389516 | 27.47 | 27.87 | 18.265 | 83721 | 21.45524222 | SP |
| 260 | -9.999 | -33.9294197489 | 29.47 | 30.4 | 17.67 | 78651 | 22.92707184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 19.7 | -0.15 | -0.76 | 19.91 | 19.9565 | 19.7 | 132036 |
| 1736206200 | 19.85 | 0.01 | 0.05 | 19.96 | 19.98 | 19.85 | 69068 |
| 1735947000 | 19.84 | 0.15 | 0.76 | 19.77 | 19.87 | 19.7695 | 63080 |
| 1735860600 | 19.69 | -0.1 | -0.51 | 19.78 | 19.85 | 19.67 | 67115 |
| 1735687800 | 19.79 | -0.03 | -0.15 | 19.75 | 19.87 | 19.7369 | 126142 |
| 1735601400 | 19.82 | -0.08 | -0.40 | 19.8 | 19.87 | 19.69 | 227252 |
| 1735342200 | 19.9 | -0.05 | -0.25 | 19.84 | 19.95 | 19.84 | 211235 |
| 1735255800 | 19.95 | 0.04 | 0.20 | 19.83 | 19.98 | 19.83 | 51730 |
| 1735077840 | 19.91 | 0.14 | 0.71 | 19.81 | 19.91 | 19.81 | 54993 |
| 1734996600 | 19.77 | 0.04 | 0.20 | 19.69 | 19.77 | 19.64 | 120495 |
| 1734737400 | 19.73 | -0.1 | -0.50 | 19.54 | 19.85 | 19.54 | 132817 |
| 1734651000 | 19.83 | -0.18 | -0.90 | 19.96 | 20.04 | 19.83 | 517624 |
| 1734564600 | 20.01 | -0.47 | -2.29 | 20.45 | 20.5501 | 20.01 | 412768 |
| 1734478200 | 20.48 | -0.01 | -0.05 | 20.44 | 20.58 | 20.44 | 209727 |
| 1734391800 | 20.49 | -0.15 | -0.73 | 20.46 | 20.6 | 20.46 | 126331 |
| 1734132600 | 20.64 | -0.17 | -0.82 | 20.82 | 20.82 | 20.63 | 95589 |
| 1734046200 | 20.81 | -0.23 | -1.09 | 20.86 | 20.98 | 20.79 | 74864 |
| 1733959800 | 21.04 | 0.07 | 0.33 | 21.01 | 21.07 | 20.96 | 117077 |
| 1733873400 | 20.97 | -0.22 | -1.04 | 21.08 | 21.08 | 20.93 | 93764 |
| 1733787000 | 21.19 | -0.03 | -0.14 | 21.28 | 21.44 | 21.1708 | 187948 |
| 1733527800 | 21.22 | -0.01 | -0.05 | 21.33 | 21.33 | 21.18 | 51575 |
| 1733441400 | 21.23 | -0.07 | -0.33 | 21.28 | 21.2997 | 21.22 | 71454 |
| 1733355000 | 21.3 | -0.04 | -0.19 | 21.3 | 21.43 | 21.27 | 70051 |
| 1733268600 | 21.34 | 0.05 | 0.23 | 21.38 | 21.42 | 21.32 | 59066 |
| 1733182200 | 21.29 | -0.15 | -0.70 | 21.38 | 21.44 | 21.2 | 160723 |
| 1732917840 | 21.44 | 0.08 | 0.37 | 21.25 | 21.45 | 21.25 | 42253 |
| 1732750200 | 21.36 | 0.26 | 1.23 | 21.29 | 21.41 | 21.29 | 86552 |
| 1732663800 | 21.1 | -0.16 | -0.75 | 21.16 | 21.16 | 21.045 | 96340 |
| 1732577400 | 21.26 | 0.27 | 1.29 | 21.12 | 21.26 | 21.1 | 107096 |
| 1732318200 | 20.99 | 0.11 | 0.53 | 20.91 | 21.04 | 20.91 | 96568 |
| 1732231800 | 20.88 | -0.03 | -0.12 | 20.84 | 20.93 | 20.8185 | 220596 |
| 1732145400 | 20.905 | -0.15 | -0.69 | 20.85 | 20.91 | 20.78 | 93295 |
| 1732059000 | 21.05 | 0.05 | 0.24 | 20.85 | 21.05 | 20.85 | 94894 |
| 1731972600 | 21 | 0.04 | 0.19 | 20.85 | 21 | 20.85 | 87042 |
| 1731713400 | 20.96 | 0.11 | 0.54 | 20.88 | 20.96 | 20.83 | 83329 |
| 1731627000 | 20.8482 | -0.04 | -0.20 | 21.06 | 21.06 | 20.836 | 88266 |
| 1731540600 | 20.89 | -0.14 | -0.67 | 21.02 | 21.03 | 20.861 | 99050 |
| 1731454200 | 21.03 | -0.31 | -1.47 | 21.19 | 21.19 | 20.93 | 97739 |
| 1731367800 | 21.3431 | -0.13 | -0.59 | 21.42 | 21.45 | 21.34 | 113530 |
| 1731108600 | 21.47 | -0.23 | -1.06 | 21.49 | 21.5 | 21.365 | 197294 |
| 1731022200 | 21.7 | 0.38 | 1.78 | 21.54 | 21.7 | 21.54 | 105300 |
| 1730935800 | 21.32 | -0.58 | -2.65 | 21.42 | 21.42 | 21.231 | 65108 |
| 1730849400 | 21.9 | 0.17 | 0.78 | 21.74 | 21.9 | 21.74 | 61470 |
| 1730763000 | 21.73 | 0.12 | 0.56 | 21.69 | 21.83 | 21.64 | 214977 |
| 1730500200 | 21.61 | -0.01 | -0.05 | 21.78 | 21.7848 | 21.6 | 90256 |
| 1730413800 | 21.62 | -0.17 | -0.78 | 21.67 | 21.67 | 21.4901 | 29535 |
| 1730327400 | 21.79 | 0.04 | 0.18 | 21.77 | 21.94 | 21.75 | 55240 |
| 1730241000 | 21.75 | -0.25 | -1.14 | 21.8 | 21.8154 | 21.73 | 65020 |
| 1730154600 | 22 | 0.25 | 1.15 | 21.9 | 22 | 21.8994 | 69986 |
| 1729895400 | 21.75 | -0.21 | -0.96 | 21.95 | 21.95 | 21.7201 | 48954 |
| 1729809000 | 21.96 | -0.02 | -0.09 | 21.96 | 21.9956 | 21.785 | 52274 |
| 1729722600 | 21.98 | -0.13 | -0.59 | 21.9 | 22 | 21.855 | 86407 |
| 1729636200 | 22.11 | -0.08 | -0.36 | 22.09 | 22.13 | 22 | 161679 |
| 1729549800 | 22.19 | -0.45 | -1.99 | 22.45 | 22.4713 | 22.17 | 115117 |
| 1729290600 | 22.64 | 0.04 | 0.20 | 22.66 | 22.67 | 22.57 | 52051 |
| 1729204200 | 22.5952 | -0.16 | -0.72 | 22.67 | 22.67 | 22.52 | 42574 |
| 1729117800 | 22.76 | 0.17 | 0.75 | 22.73 | 22.82 | 22.73 | 57462 |
| 1729031400 | 22.59 | -0.16 | -0.70 | 22.59 | 22.66 | 22.4608 | 93954 |
| 1728945000 | 22.75 | -0.03 | -0.13 | 22.59 | 22.75 | 22.58 | 33683 |
| 1728685800 | 22.78 | 0.22 | 0.98 | 22.55 | 22.78 | 22.55 | 57758 |
| 1728599400 | 22.56 | -0.16 | -0.73 | 22.57 | 22.61 | 22.5 | 104789 |
| 1728513000 | 22.7249 | -0.05 | -0.20 | 22.61 | 22.75 | 22.61 | 40688 |
| 1728426600 | 22.77 | -0.27 | -1.17 | 22.81 | 22.85 | 22.7 | 55863 |
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
