Premium
Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
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 | 0.22 | 0.903861955629 | 24.34 | 24.67 | 24.1801 | 182458 | 24.33579131 | SP |
| 4 | -0.73 | -2.88651640965 | 25.29 | 25.29 | 23.82 | 364502 | 24.36448772 | SP |
| 12 | -1.68 | -6.40243902439 | 26.24 | 26.315 | 23.82 | 281840 | 24.92585498 | SP |
| 26 | -0.48 | -1.91693290735 | 25.04 | 27.24 | 23.82 | 234161 | 25.20047835 | SP |
| 52 | -0.04 | -0.162601626016 | 24.6 | 27.24 | 23.2893 | 205001 | 24.89727267 | SP |
| 156 | 0.55 | 2.29071220325 | 24.01 | 27.24 | 17.85 | 258305 | 22.82621618 | SP |
| 260 | -0.1 | -0.405515004055 | 24.66 | 27.24 | 15.23 | 217246 | 22.62404548 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 24.56 | 0.22 | 0.90 | 24.48 | 24.67 | 24.48 | 155488 |
| 1735947000 | 24.34 | 0.11 | 0.45 | 24.32 | 24.3843 | 24.265 | 129218 |
| 1735860600 | 24.23 | -0.06 | -0.25 | 24.33 | 24.395 | 24.1801 | 250379 |
| 1735687800 | 24.29 | 0.06 | 0.25 | 24.34 | 24.44 | 24.24 | 194746 |
| 1735601400 | 24.23 | -0.07 | -0.29 | 24.28 | 24.34 | 24.1701 | 325672 |
| 1735342200 | 24.3 | -0.04 | -0.16 | 24.23 | 24.37 | 24.23 | 161357 |
| 1735255800 | 24.34 | 0.11 | 0.45 | 24.23 | 24.3799 | 24.23 | 167948 |
| 1735077840 | 24.23 | 0.07 | 0.29 | 24.16 | 24.25 | 24.12 | 77636 |
| 1734996600 | 24.16 | 0.12 | 0.50 | 24.11 | 24.2 | 24.01 | 1790586 |
| 1734737400 | 24.04 | -0.07 | -0.30 | 23.86 | 24.2 | 23.82 | 334184 |
| 1734651000 | 24.113 | -0.04 | -0.15 | 24.27 | 24.27 | 24.1 | 1137058 |
| 1734564600 | 24.15 | -0.59 | -2.38 | 24.68 | 24.72 | 24.15 | 210314 |
| 1734478200 | 24.74 | -0.05 | -0.20 | 24.77 | 24.9 | 24.7301 | 178203 |
| 1734391800 | 24.79 | -0.16 | -0.64 | 24.79 | 24.8967 | 24.765 | 406704 |
| 1734132600 | 24.95 | 0.11 | 0.44 | 24.97 | 24.97 | 24.85 | 294297 |
| 1734046200 | 24.84 | -0.3 | -1.17 | 24.97 | 25.09 | 24.84 | 300663 |
| 1733959800 | 25.135 | 0.02 | 0.06 | 25.18 | 25.18 | 25.0701 | 179710 |
| 1733873400 | 25.12 | -0.17 | -0.67 | 25.29 | 25.29 | 25.1162 | 266881 |
| 1733787000 | 25.29 | 0.09 | 0.36 | 25.41 | 25.4599 | 25.26 | 249548 |
| 1733527800 | 25.2 | -0.11 | -0.43 | 25.43 | 25.4544 | 25.1701 | 207678 |
| 1733441400 | 25.31 | 0.25 | 1.00 | 25.27 | 25.3951 | 25.2617 | 186712 |
| 1733355000 | 25.06 | -0.06 | -0.24 | 25.11 | 25.18 | 25.01 | 258930 |
| 1733268600 | 25.12 | -0.05 | -0.20 | 25.25 | 25.25 | 25.1016 | 141028 |
| 1733182200 | 25.17 | -0.05 | -0.20 | 25.18 | 25.18 | 24.9301 | 199989 |
| 1732917840 | 25.22 | 0.21 | 0.84 | 25.02 | 25.22 | 25.02 | 185072 |
| 1732750200 | 25.01 | 0.17 | 0.68 | 24.9 | 25.04 | 24.82 | 234380 |
| 1732663800 | 24.84 | -0.16 | -0.64 | 24.94 | 24.9644 | 24.71 | 292046 |
| 1732577400 | 25 | 0.05 | 0.20 | 25.06 | 25.0799 | 24.88 | 277399 |
| 1732318200 | 24.95 | 0.09 | 0.36 | 24.83 | 24.98 | 24.7952 | 372631 |
| 1732231800 | 24.86 | 0.03 | 0.12 | 24.79 | 24.87 | 24.69 | 219629 |
| 1732145400 | 24.83 | -0.01 | -0.04 | 24.81 | 24.83 | 24.68 | 275666 |
| 1732059000 | 24.84 | -0.09 | -0.36 | 24.72 | 24.89 | 24.7 | 258938 |
| 1731972600 | 24.93 | 0.23 | 0.93 | 24.75 | 24.955 | 24.7403 | 238907 |
| 1731713400 | 24.7 | 0.07 | 0.28 | 24.68 | 24.74 | 24.6508 | 204065 |
| 1731627000 | 24.63 | -0.02 | -0.08 | 24.77 | 24.85 | 24.5901 | 458887 |
| 1731540600 | 24.65 | -0.14 | -0.56 | 24.73 | 24.73 | 24.52 | 320036 |
| 1731454200 | 24.79 | -0.37 | -1.47 | 24.97 | 24.97 | 24.645 | 273067 |
| 1731367800 | 25.16 | -0.13 | -0.51 | 25.27 | 25.28 | 25.15 | 545042 |
| 1731108600 | 25.29 | -0.41 | -1.60 | 25.4 | 25.4 | 25.15 | 206811 |
| 1731022200 | 25.7 | 0.43 | 1.70 | 25.67 | 25.72 | 25.5501 | 225288 |
| 1730935800 | 25.27 | -0.54 | -2.09 | 25.27 | 25.3006 | 25.07 | 328906 |
| 1730849400 | 25.81 | 0.19 | 0.74 | 25.69 | 25.81 | 25.6161 | 190776 |
| 1730763000 | 25.62 | 0.03 | 0.12 | 25.78 | 25.8419 | 25.6 | 280568 |
| 1730500200 | 25.59 | 0.11 | 0.43 | 25.74 | 25.79 | 25.5852 | 248333 |
| 1730413800 | 25.48 | -0.2 | -0.78 | 25.49 | 25.52 | 25.3038 | 104694 |
| 1730327400 | 25.68 | -0.1 | -0.39 | 25.67 | 25.79 | 25.66 | 153672 |
| 1730241000 | 25.78 | -0.22 | -0.85 | 25.91 | 25.9695 | 25.78 | 253339 |
| 1730154600 | 26 | 0.21 | 0.81 | 25.94 | 26.1299 | 25.9201 | 290680 |
| 1729895400 | 25.79 | -0.08 | -0.31 | 25.91 | 25.92 | 25.73 | 248509 |
| 1729809000 | 25.87 | 0.13 | 0.51 | 25.88 | 25.94 | 25.74 | 189839 |
| 1729722600 | 25.74 | -0.11 | -0.43 | 25.73 | 25.7862 | 25.6324 | 206739 |
| 1729636200 | 25.85 | -0.15 | -0.58 | 25.82 | 25.91 | 25.815 | 281049 |
| 1729549800 | 26 | -0.28 | -1.05 | 26.14 | 26.23 | 25.95 | 197041 |
| 1729290600 | 26.275 | 0.13 | 0.52 | 26.23 | 26.315 | 26.111 | 156484 |
| 1729204200 | 26.14 | -0.06 | -0.23 | 26.2 | 26.2 | 26.0613 | 143507 |
| 1729117800 | 26.2 | 0.02 | 0.08 | 26.24 | 26.27 | 26.1555 | 192838 |
| 1729031400 | 26.18 | -0.22 | -0.83 | 26.24 | 26.26 | 26.1301 | 205116 |
| 1728945000 | 26.4 | 0.11 | 0.42 | 26.29 | 26.48 | 26.18 | 79470 |
| 1728685800 | 26.29 | 0.02 | 0.08 | 26.18 | 26.345 | 26.18 | 156853 |
| 1728599400 | 26.27 | 0.04 | 0.15 | 26.21 | 26.27 | 26.125 | 90417 |
| 1728513000 | 26.23 | 0.11 | 0.42 | 26.06 | 26.2399 | 26.06 | 201401 |
| 1728426600 | 26.12 | -0.15 | -0.57 | 26.2 | 26.2 | 26.0602 | 169790 |
| 1728340200 | 26.2699 | -0.16 | -0.61 | 26.37 | 26.37 | 26.21 | 183002 |
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
