Lyxor MSCI World Financials TR
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 May 2024 |
USD |
289.37 |
289.79 |
289.04 |
289.385 |
289.385 |
+0.255 (+0.09%)
|
56 |
| 10 May 2024 |
USD |
289 |
289.4699 |
289 |
289.13 |
289.13 |
+2.2 (+0.77%)
|
90 |
| 9 May 2024 |
USD |
284.98 |
286.93 |
284.79 |
286.93 |
286.93 |
+1.87 (+0.66%)
|
5 |
| 8 May 2024 |
USD |
284.03 |
285.31 |
283.98 |
285.06 |
285.06 |
-0.79 (-0.28%)
|
183 |
| 7 May 2024 |
USD |
283.18 |
285.93 |
283.18 |
285.85 |
285.85 |
+5.57 (+1.99%)
|
27 |
| 3 May 2024 |
USD |
280.33 |
280.43 |
279.9 |
280.28 |
280.28 |
+1.89 (+0.68%)
|
8 |
| 2 May 2024 |
USD |
278.56 |
279.8 |
278.39 |
278.39 |
278.39 |
+1.12 (+0.40%)
|
436 |
| 1 May 2024 |
USD |
276.39 |
277.27 |
276.39 |
277.27 |
277.27 |
-1.225 (-0.44%)
|
190 |
| 30 Apr 2024 |
USD |
279.42 |
279.64 |
277.95 |
278.495 |
278.495 |
-2.1 (-0.75%)
|
150 |
| 29 Apr 2024 |
USD |
280.93 |
280.93 |
279.89 |
280.595 |
280.595 |
+1.11 (+0.40%)
|
52 |
| 26 Apr 2024 |
USD |
279.61 |
280.17 |
279.485 |
279.485 |
279.485 |
+1.005 (+0.36%)
|
3 |
| 25 Apr 2024 |
USD |
280.75 |
281.33 |
278.48 |
278.48 |
278.48 |
-1.535 (-0.55%)
|
461 |
| 24 Apr 2024 |
USD |
281.33 |
281.33 |
280.015 |
280.015 |
280.015 |
-2.015 (-0.71%)
|
31 |
| 23 Apr 2024 |
USD |
279.87 |
282.03 |
279.59 |
282.03 |
282.03 |
+4.89 (+1.76%)
|
30 |
| 22 Apr 2024 |
USD |
276.1 |
277.14 |
276.1 |
277.14 |
277.14 |
+2.165 (+0.79%)
|
51 |
| 19 Apr 2024 |
USD |
274.55 |
274.975 |
274.55 |
274.975 |
274.975 |
+0.27 (+0.10%)
|
5 |
| 18 Apr 2024 |
USD |
272.99 |
274.705 |
272.99 |
274.705 |
274.705 |
+2.895 (+1.07%)
|
25 |
| 17 Apr 2024 |
USD |
272.99 |
272.99 |
271.81 |
271.81 |
271.81 |
+0.84 (+0.31%)
|
51 |
| 16 Apr 2024 |
USD |
271.71 |
272.61 |
270.97 |
270.97 |
270.97 |
-4.99 (-1.81%)
|
182 |
| 15 Apr 2024 |
USD |
277.02 |
277.02 |
275.96 |
275.96 |
275.96 |
-0.09 (-0.03%)
|
491 |
| 12 Apr 2024 |
USD |
279.55 |
279.64 |
275.68 |
276.05 |
276.05 |
-2.33 (-0.84%)
|
137 |
| 11 Apr 2024 |
USD |
279.23 |
281.09 |
277.16 |
278.38 |
278.38 |
-3.535 (-1.25%)
|
279 |
| 10 Apr 2024 |
USD |
285.44 |
285.44 |
281.915 |
281.915 |
281.915 |
-2.31 (-0.81%)
|
1 |
| 9 Apr 2024 |
USD |
286.69 |
286.69 |
284.225 |
284.225 |
284.225 |
-2.545 (-0.89%)
|
43 |
| 8 Apr 2024 |
USD |
286.77 |
286.77 |
286.77 |
286.77 |
286.77 |
+1.895 (+0.67%)
|
0 |
| 5 Apr 2024 |
USD |
283.97 |
284.875 |
283.4 |
284.875 |
284.875 |
-2.975 (-1.03%)
|
109 |
| 4 Apr 2024 |
USD |
287.99 |
288.21 |
287.48 |
287.85 |
287.85 |
+1.7 (+0.59%)
|
33 |
| 3 Apr 2024 |
USD |
284.85 |
286.15 |
284.26 |
286.15 |
286.15 |
+1.69 (+0.59%)
|
14 |
| 2 Apr 2024 |
USD |
286.94 |
286.94 |
284.46 |
284.46 |
284.46 |
-3.24 (-1.13%)
|
8 |
| 28 Mar 2024 |
USD |
286.83 |
287.7 |
286.71 |
287.7 |
287.7 |
+2.24 (+0.78%)
|
260 |
