Premium
Xtrackers IE Public Limited Company (XUEK.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738337520 | 6266 | -1.5 | -0.02 | 6295.5 | 6301 | 6265.5 | 0 |
| 1738254840 | 6267.5 | 38.5 | 0.62 | 6254 | 6355.5 | 6216.5 | 0 |
| 1738165140 | 6229 | 30 | 0.48 | 6221.5 | 6243.5 | 6201 | 0 |
| 1738078980 | 6199 | -5.5 | -0.09 | 6219 | 6230 | 6187 | 0 |
| 1737975300 | 6204.5 | -5.5 | -0.09 | 6152 | 6213.5 | 6136 | 0 |
| 1737735960 | 6210 | -0.5 | -0.01 | 6252.68 | 6281.5 | 6200.5 | 226 |
| 1737649680 | 6210.5 | 49.5 | 0.80 | 6203.47 | 6247.5 | 6182.5 | 1268 |
| 1737563340 | 6161 | 0 | 0.00 | 6161 | 6161 | 6161 | 0 |
| 1737476940 | 6161 | 16 | 0.26 | 6142.0999 | 6163.5 | 6131.5 | 1207 |
| 1737390480 | 6145 | 15.5 | 0.25 | 6139.5001 | 6165.5 | 6126.5 | 1421 |
| 1737131340 | 6129.5 | 56.5 | 0.93 | 6116.5 | 6143 | 6108 | 0 |
| 1737044940 | 6073 | 56 | 0.93 | 6064 | 6095.5 | 6052 | 0 |
| 1736955300 | 6017 | 58.5 | 0.98 | 5987.3501 | 6082 | 5950.5 | 499 |
| 1736869080 | 5958.5 | 32.5 | 0.55 | 5964.5 | 6008 | 5947 | 0 |
| 1736782500 | 5926 | -30.5 | -0.51 | 5930.9498 | 5964.5 | 5906.5 | 706 |
| 1736524020 | 5956.5 | -34.5 | -0.58 | 5985.9001 | 6099.5 | 5949.5 | 291 |
| 1736439600 | 5991 | 56 | 0.94 | 5976.0999 | 6001.5 | 5960 | 2278 |
| 1736353620 | 5935 | 21.5 | 0.36 | 5924.9498 | 6016.5 | 5902 | 1712 |
| 1736264400 | 5913.5 | 12.5 | 0.21 | 5908.9498 | 5931.5 | 5866.5 | 1350 |
| 1736180880 | 5901 | 84 | 1.44 | 5879.6499 | 5905.7499 | 5817 | 302 |
| 1735918500 | 5817 | -32.5 | -0.56 | 5835.6499 | 5857 | 5806 | 621 |
| 1735832160 | 5849.5 | 69.5 | 1.20 | 5802 | 5862.5 | 5786.5 | 0 |
| 1735662660 | 5780 | 0 | 0.00 | 5780 | 5780 | 5780 | 0 |
| 1735576260 | 5780 | -21.5 | -0.37 | 5790 | 5810 | 5758.5 | 0 |
| 1735313700 | 5801.5 | 28 | 0.48 | 5792 | 5828.5 | 5773 | 0 |
| 1735057680 | 5773.5 | 0 | 0.00 | 5773.5 | 5773.5 | 5773.5 | 0 |
| 1734971280 | 5773.5 | 19.5 | 0.34 | 5749 | 5789 | 5741 | 0 |
| 1734712200 | 5754 | -37 | -0.64 | 5787.5 | 5787.5 | 5691 | 0 |
| 1734622440 | 5791 | -79.5 | -1.35 | 5791.5 | 5814 | 5760 | 0 |
| 1734536340 | 5870.5 | -3.5 | -0.06 | 5887.0999 | 5899.5 | 5858 | 234 |
| 1734449880 | 5874 | -26.5 | -0.45 | 5883.3999 | 5891.5 | 5846 | 223 |
| 1734366420 | 5900.5 | -29.5 | -0.50 | 5906.2499 | 5947.5 | 5891.5 | 1877 |
| 1734104460 | 5930 | 5 | 0.08 | 5933 | 5956 | 5928 | 0 |
| 1734020880 | 5925 | 16.5 | 0.28 | 5915.2499 | 6012.5 | 5880 | 572 |
| 1733931060 | 5908.5 | 5 | 0.08 | 5886 | 6004 | 5880 | 0 |
| 1733848080 | 5903.5 | -54 | -0.91 | 5939.3999 | 5962 | 5903.5 | 953 |
| 1733761860 | 5957.5 | -15.5 | -0.26 | 5971.9001 | 5997 | 5949.5 | 1016 |
| 1733495700 | 5973 | 26.5 | 0.45 | 5943.5 | 6031.5 | 5913 | 0 |
| 1733416140 | 5946.5 | 27 | 0.46 | 5908.5 | 5963.5 | 5894 | 0 |
| 1733326500 | 5919.5 | 13 | 0.22 | 5910.9001 | 6003 | 5880.5 | 341 |
| 1733239800 | 5906.5 | 34.5 | 0.59 | 5882.5 | 5925 | 5822 | 0 |
| 1733156940 | 5872 | 36 | 0.62 | 5780.5 | 5873.5 | 5769.5 | 0 |
| 1732897620 | 5836 | 28.5 | 0.49 | 5798.0501 | 5838 | 5772 | 427 |
| 1732808160 | 5807.5 | 31.5 | 0.55 | 5808.9498 | 5830.5 | 5789 | 304 |
| 1732721820 | 5776 | -39 | -0.67 | 5791.2499 | 5857 | 5765 | 743 |
| 1732638480 | 5815 | -32 | -0.55 | 5814 | 5847.5 | 5800 | 0 |
| 1732548840 | 5847 | 35 | 0.60 | 5848.0999 | 5867.5 | 5829.5 | 568 |
| 1732289460 | 5812 | 46 | 0.80 | 5808.5 | 5827 | 5707 | 0 |
| 1732203480 | 5766 | 33.5 | 0.58 | 5728.9498 | 5780.5 | 5708 | 1371 |
| 1732120140 | 5732.5 | -26.5 | -0.46 | 5782.5 | 5790 | 5724.5 | 0 |
| 1732033620 | 5759 | -36.5 | -0.63 | 5749.9001 | 5825 | 5715.5 | 1211 |
| 1731947580 | 5795.5 | 0 | 0.00 | 5794.1001 | 5817.5 | 5770 | 444 |
| 1731688080 | 5795.5 | -32.5 | -0.56 | 5798.2001 | 5830.5 | 5773 | 418 |
| 1731598260 | 5828 | 78.5 | 1.37 | 5820.7501 | 5908 | 5706.5 | 216 |
| 1731511920 | 5749.5 | -21.5 | -0.37 | 5758.5 | 5860.5 | 5717.5 | 0 |
| 1731428820 | 5771 | -87.5 | -1.49 | 5815.5 | 5829.5 | 5761.5 | 0 |
| 1731342540 | 5858.5 | 50.5 | 0.87 | 5851.9001 | 5874.5 | 5843.5 | 667 |
| 1731083160 | 5808 | -50.5 | -0.86 | 5864.5 | 5877.5 | 5802 | 0 |
| 1730993820 | 5858.5 | -48 | -0.81 | 5867.2001 | 5901 | 5806 | 408 |
| 1730910480 | 5906.5 | 0 | 0.00 | 5906.5 | 5906.5 | 5906.5 | 0 |
| 1730824080 | 5906.5 | -10.5 | -0.18 | 5898.5 | 5917 | 5874.5 | 0 |
| 1730737740 | 5917 | -11 | -0.19 | 5925.3999 | 5963 | 5898.5 | 1 |
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
