MSCI FRANCE DRN (BEWQ39)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 1.4367816092 | 52.2 | 52.95 | 52.2 | 2 | 52.575 | DR |
| 4 | -1.75 | -3.19926873857 | 54.7 | 55.37 | 50.6 | 318 | 52.49059009 | DR |
| 12 | 1 | 1.92492781521 | 51.95 | 55.37 | 50.6 | 172 | 52.50170089 | DR |
| 26 | 6.29 | 13.4804972139 | 46.66 | 55.37 | 46.4 | 473 | 49.58979948 | DR |
| 52 | 8.55 | 19.2567567568 | 44.4 | 55.37 | 42.06 | 1778 | 47.15609801 | DR |
| 156 | 5.98 | 12.7315307643 | 46.97 | 56.6 | 35.32 | 1835 | 49.53454042 | DR |
| 260 | 1.95 | 3.82352941176 | 51 | 56.6 | 35.32 | 1732 | 49.54107348 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 52.95 | 0.75 | 1.44 | 52.44 | 52.95 | 52.44 | 2 |
| 1719264540 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1719005340 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1718918940 | 52.2 | 1.6 | 3.16 | 52.2 | 52.2 | 52.2 | 2 |
| 1718832600 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1718746200 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1718659800 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1718400600 | 50.6 | -1.55 | -2.97 | 50.85 | 50.85 | 50.6 | 489 |
| 1718314200 | 52.15 | -2.78 | -5.06 | 52.49 | 52.84 | 52.15 | 1469 |
| 1718227800 | 54.93 | 0 | 0.00 | 54.93 | 54.93 | 54.93 | 0 |
| 1718141400 | 54.93 | 0 | 0.00 | 54.93 | 54.93 | 54.93 | 0 |
| 1718055000 | 54.93 | -0.44 | -0.79 | 54.67 | 54.93 | 54.67 | 488 |
| 1717795800 | 55.37 | 0 | 0.00 | 55.37 | 55.37 | 55.37 | 0 |
| 1717709400 | 55.37 | 0.58 | 1.06 | 55.37 | 55.37 | 55.37 | 43 |
| 1717623000 | 54.79 | 0 | 0.00 | 54.79 | 54.79 | 54.79 | 0 |
| 1717536600 | 54.79 | 0.27 | 0.50 | 54.6 | 54.79 | 54.6 | 40 |
| 1717450200 | 54.52 | 0.52 | 0.96 | 54.7 | 54.7 | 54.52 | 9 |
| 1717190940 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1717018140 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1716931740 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1716845340 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1716586140 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1716499740 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1716413340 | 54 | 0 | 0.00 | 54 | 54 | 54 | 20 |
| 1716326940 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1716240540 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715981340 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715894940 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715808540 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715722140 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715635740 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715376540 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715290140 | 54 | 1.98 | 3.81 | 53.09 | 54 | 53.09 | 7 |
| 1715203800 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1715117400 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1715031000 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1714771800 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1714685400 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1714512600 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1714426200 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1714167000 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1714080600 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1713994200 | 52.02 | 0 | 0.00 | 52.02 | 52.02 | 52.02 | 0 |
| 1713907800 | 52.02 | 0.12 | 0.23 | 52.5 | 52.5 | 52.02 | 3 |
| 1713821340 | 51.9 | 0.9 | 1.76 | 51.9 | 51.9 | 51.9 | 1 |
| 1713562140 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1713475740 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1713389340 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1713302940 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1713216540 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1712957340 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1712870940 | 51 | -0.15 | -0.29 | 51 | 51 | 51 | 1 |
| 1712784540 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1712698140 | 51.15 | -0.8 | -1.54 | 51.15 | 51.15 | 51.15 | 6 |
| 1712611740 | 51.95 | 0 | 0.00 | 51.95 | 51.95 | 51.95 | 0 |
| 1712352540 | 51.95 | 0 | 0.00 | 51.95 | 51.95 | 51.95 | 0 |
| 1712266140 | 51.95 | 0.59 | 1.15 | 51.95 | 51.95 | 51.95 | 1 |
| 1712179740 | 51.36 | 0 | 0.00 | 51.36 | 51.36 | 51.36 | 0 |
| 1712093340 | 51.36 | 0 | 0.00 | 51.36 | 51.36 | 51.36 | 0 |
| 1712006940 | 51.36 | 0 | 0.00 | 51.36 | 51.36 | 51.36 | 0 |
| 1711661340 | 51.36 | 0 | 0.00 | 51.36 | 51.36 | 51.36 | 0 |
| 1711574940 | 51.36 | 0 | 0.00 | 51.36 | 51.36 | 51.36 | 0 |
| 1711488540 | 51.36 | -0.49 | -0.95 | 51.36 | 51.36 | 51.36 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
