MSCI FRANCE DRN (BEWQ39)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 57.22 | 57.22 | 57.22 | 1 | 57.22 | DR |
| 4 | 1.77 | 3.19206492335 | 55.45 | 57.22 | 55.45 | 64 | 55.53611399 | DR |
| 12 | 5.05 | 9.67989265862 | 52.17 | 57.22 | 51.85 | 36 | 55.2718854 | DR |
| 26 | 5.47 | 10.5700483092 | 51.75 | 57.22 | 51.42 | 22 | 55.12731454 | DR |
| 52 | 9.42 | 19.7071129707 | 47.8 | 57.22 | 46.6 | 217 | 50.58215448 | DR |
| 156 | 5.83 | 11.3446195758 | 51.39 | 57.22 | 35.32 | 1161 | 47.069535 | DR |
| 260 | 6.22 | 12.1960784314 | 51 | 57.22 | 35.32 | 1475 | 49.5742012 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618140 | 57.22 | 0 | 0.00 | 57.22 | 57.22 | 57.22 | 0 |
| 1738358940 | 57.22 | 0 | 0.00 | 57.22 | 57.22 | 57.22 | 0 |
| 1738272540 | 57.22 | 0.42 | 0.74 | 57.22 | 57.22 | 57.22 | 1 |
| 1738186200 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1738099800 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1738013400 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1737754200 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1737667800 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1737581400 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 0 |
| 1737495000 | 56.8 | 1.35 | 2.43 | 56.8 | 56.8 | 56.8 | 11 |
| 1737408600 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1737149400 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1737063000 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1736976600 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1736890200 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1736803800 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1736544600 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1736458200 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1736371800 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1736285400 | 55.45 | -0.01 | -0.02 | 55.45 | 55.45 | 55.45 | 181 |
| 1736198940 | 55.46 | 0.06 | 0.11 | 55.46 | 55.46 | 55.46 | 67 |
| 1735939740 | 55.4 | 0 | 0.00 | 55.4 | 55.4 | 55.4 | 0 |
| 1735853340 | 55.4 | 0 | 0.00 | 55.4 | 55.4 | 55.4 | 0 |
| 1735594140 | 55.4 | 0 | 0.00 | 55.4 | 55.4 | 55.4 | 0 |
| 1735334940 | 55.4 | 0 | 0.00 | 55.4 | 55.4 | 55.4 | 0 |
| 1735248540 | 55.4 | 0 | 0.00 | 55.4 | 55.4 | 55.4 | 0 |
| 1734989340 | 55.4 | 1 | 1.84 | 55.4 | 55.4 | 55.4 | 71 |
| 1734730200 | 54.4 | -1.94 | -3.44 | 54.4 | 54.4 | 54.4 | 110 |
| 1734643800 | 56.34 | 0 | 0.00 | 56.34 | 56.34 | 56.34 | 0 |
| 1734557400 | 56.34 | 0.6 | 1.08 | 54.1 | 56.34 | 54.1 | 48 |
| 1734470940 | 55.74 | 0 | 0.00 | 55.74 | 55.74 | 55.74 | 0 |
| 1734384540 | 55.74 | 0 | 0.00 | 55.74 | 55.74 | 55.74 | 0 |
| 1734125340 | 55.74 | -0.8 | -1.41 | 55.74 | 55.74 | 55.74 | 15 |
| 1734038940 | 56.54 | 0 | 0.00 | 56.54 | 56.54 | 56.54 | 0 |
| 1733952540 | 56.54 | 0 | 0.00 | 56.54 | 56.54 | 56.54 | 0 |
| 1733866140 | 56.54 | 0 | 0.00 | 56.54 | 56.54 | 56.54 | 0 |
| 1733779740 | 56.54 | 0.32 | 0.57 | 56.54 | 56.54 | 56.54 | 2 |
| 1733520600 | 56.22 | 1.12 | 2.03 | 56.22 | 56.22 | 56.22 | 3 |
| 1733434140 | 55.1 | 0 | 0.00 | 55.1 | 55.1 | 55.1 | 0 |
| 1733347740 | 55.1 | 0 | 0.00 | 55.1 | 55.1 | 55.1 | 0 |
| 1733261340 | 55.1 | 1.1 | 2.04 | 55.1 | 55.1 | 55.1 | 10 |
| 1733174940 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732915740 | 54 | 2.15 | 4.15 | 54 | 54 | 54 | 16 |
| 1732829400 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1732743000 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1732656600 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1732570200 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1732311000 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1732224600 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1732051800 | 51.85 | -0.75 | -1.43 | 51.85 | 51.85 | 51.85 | 2 |
| 1731965400 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1731619800 | 52.6 | 0.43 | 0.82 | 52.6 | 52.6 | 52.6 | 2 |
| 1731533400 | 52.17 | -1.78 | -3.30 | 52.17 | 52.17 | 52.17 | 2 |
| 1731446940 | 53.95 | 0 | 0.00 | 53.95 | 53.95 | 53.95 | 0 |
| 1731360540 | 53.95 | -1.55 | -2.79 | 54.62 | 54.62 | 53.95 | 10 |
| 1731101400 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1731015000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1730928600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1730842200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1730755800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
