Données Historiques Xtrackers MSCI EAFE High Dividend Yield Equity ETF - HDEF

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-1.15	-3.51359608921	32.73	32.91	31.45	179752	32.08652012	SP
4	-1.8	-5.3924505692	33.38	33.38	31.45	207776	32.53487528	SP
12	-0.61	-1.89499844672	32.19	33.43	31.45	157845	32.74884284	SP
26	0.56	1.80528691167	31.02	34.255	30.74	183228	32.48356615	SP
52	3.45	12.2644863135	28.13	34.255	28.115	159606	31.22732096	SP
156	8.9	39.241622575	22.68	34.255	21.645	199172	26.67365584	SP
260	6.67	26.7763950221	24.91	34.255	17.85	228908	24.49960693	SP

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782167400	31.58	0.03	0.10	31.45	31.7494	31.45	98216
1781821800	31.55	-0.9	-2.77	31.67	31.6799	31.475	272351
1781735400	32.45	-0.32	-0.98	32.84	32.889899	32.3601	132132
1781649000	32.77	0.08	0.24	32.729999	32.909999	32.72	216309
1781562600	32.689999	-0.2	-0.61	32.92	32.92	32.64	106077
1781303400	32.89	0.03	0.09	32.79	32.96	32.79	207446
1781217000	32.86	0.54	1.67	32.64	32.97	32.4901	217710
1781130600	32.32	0.02	0.06	32.31	32.531502	32.29	98735
1781044200	32.299999	0.14	0.44	32.36	32.4187	32.119999	130112
1780957800	32.159999	-0.01	-0.03	32.28	32.314999	32.06	131496
1780698600	32.17	-0.18	-0.56	32.43	32.4491	32.0707	227317
1780612200	32.35	0.27	0.84	32.4	32.4748	32.35	399260
1780525800	32.08	-0.31	-0.96	32.21	32.3121	32.08	103735
1780439400	32.39	0.09	0.28	32.34	32.39	32.27	208981
1780353000	32.299999	-0.38	-1.16	32.439999	32.439999	32.259999	227097
1780093800	32.68	-0.11	-0.34	32.9	32.9	32.68	135330
1780007400	32.79	-0.22	-0.67	32.77	32.9	32.75	239734
1779921000	33.009999	-0.14	-0.42	33.03	33.1499	32.979999	144042
1779834600	33.15	0.03	0.09	33.38	33.38	33.095	651660
1779489000	33.119999	-0.2	-0.60	33.21	33.25	33.085	139035
1779402600	33.32	0.01	0.03	33.13	33.43	33.1099	215666
1779316200	33.31	0.16	0.48	33.14	33.409999	33.0437	83274
1779229800	33.15	-0.07	-0.21	33.119999	33.2301	33.104999	102503
1779143400	33.22	0.6	1.84	32.979999	33.233111	32.975	102054
1778884200	32.619999	-0.25	-0.75	32.689999	32.7631	32.619999	95264
1778797800	32.865	-0.04	-0.11	32.92	33.004199	32.86	118534
1778711400	32.9	0.06	0.18	32.67	32.9	32.67	67204
1778625000	32.84	0.07	0.21	32.729999	32.85	32.6064	354684
1778538600	32.77	0.03	0.09	32.85	32.9199	32.7453	128503
1778279400	32.74	0.09	0.28	32.77	32.78	32.619999	79844
1778193000	32.65	-0.59	-1.76	33.08	33.08	32.619999	133671
1778106600	33.235	0.39	1.20	33.21	33.2699	33.15	86584
1778020200	32.84	0.32	0.98	32.799999	32.869999	32.659999	83181
1777933800	32.52	-0.5	-1.51	32.659999	32.7774	32.46	114924
1777674600	33.02	-0.1	-0.30	33.24	33.27	33	93821
1777588200	33.119999	0.71	2.19	32.78	33.189999	32.75	137425
1777501800	32.409999	-0.39	-1.19	32.54	32.54	32.34	154226
1777415400	32.799999	0.12	0.37	32.71	32.839	32.659999	115334
1777329000	32.68	-0.24	-0.73	32.85	32.9232	32.68	132574
1777069800	32.92	0.07	0.21	32.86	32.994999	32.81	100429
1776983400	32.85	0.01	0.03	32.92	33.09	32.659999	137992
1776897000	32.84	0.08	0.24	32.93	32.93	32.78	136285
1776810600	32.759999	-0.58	-1.74	33.159999	33.2062	32.759999	234841
1776724200	33.34	0.1	0.30	33.189999	33.34	33.189999	107038
1776465000	33.24	0.08	0.24	33.28	33.31	33.189999	110793
1776378600	33.159999	-0.08	-0.24	33.24	33.31	33.02	120269
1776292200	33.24	-0.05	-0.15	33.39	33.39	33.159999	128850
1776205800	33.29	-0.03	-0.09	33.33	33.39	33.275	165308
1776119400	33.32	0.16	0.48	33.049999	33.32	32.939999	178658
1775860200	33.159999	-0.02	-0.06	33.29	33.310499	33.0418	127284
1775773800	33.18	0.1	0.30	32.93	33.2599	32.9213	102745
1775687400	33.08	0.46	1.42	32.979999	33.14	32.869999	145640
1775601000	32.616	-0.08	-0.24	32.45	32.67	32.31	116572
1775514600	32.695	0.12	0.35	32.58	32.731099	32.57	117755
1775169000	32.58	0.12	0.37	32.32	32.592599	32.27	111161
1775082600	32.46	0.05	0.15	32.54	32.595	32.34	193284
1774996200	32.409999	0.63	1.98	32.189999	32.409999	31.96	176215
1774909800	31.78	0.23	0.73	31.75	31.99	31.67	123520
1774650600	31.55	0.01	0.03	31.58	31.78	31.46	175327
1774564200	31.54	-0.37	-1.16	31.76	31.94	31.54	95509
1774477800	31.91	0.32	1.01	31.86	31.995	31.79	86775
1774391400	31.59	-0.04	-0.14	31.38	31.7399	31.38	222326
1774305000	31.634	0.35	1.12	31.57	31.88	31.41	173609

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités