Lyxor MSCI Turkey UCITS ETF Ac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Sep 2023 |
USD |
45.805 |
45.845 |
45.345 |
45.455 |
45.455 |
-0.345 (-0.75%)
|
578 |
| 11 Sep 2023 |
USD |
47.15 |
47.495 |
45.8 |
45.8 |
45.8 |
-1.255 (-2.67%)
|
271 |
| 8 Sep 2023 |
USD |
47.395 |
47.42 |
47.045 |
47.055 |
47.055 |
+0.095 (+0.20%)
|
692 |
| 7 Sep 2023 |
USD |
46.63 |
47 |
46.575 |
46.96 |
46.96 |
+0.815 (+1.77%)
|
2,165 |
| 6 Sep 2023 |
USD |
46 |
46.79 |
46 |
46.145 |
46.145 |
-0.398 (-0.85%)
|
569 |
| 5 Sep 2023 |
USD |
46.035 |
46.68 |
45.49 |
46.5425 |
46.5425 |
+0.85 (+1.86%)
|
299 |
| 4 Sep 2023 |
USD |
45.68 |
46.36 |
45.51 |
45.6925 |
45.6925 |
+0.18 (+0.40%)
|
9,406 |
| 1 Sep 2023 |
USD |
45.5125 |
45.5125 |
45.5125 |
45.5125 |
45.5125 |
+0.757 (+1.69%)
|
0 |
| 31 Aug 2023 |
USD |
45.285 |
45.285 |
44.755 |
44.755 |
44.755 |
-0.858 (-1.88%)
|
1 |
| 30 Aug 2023 |
USD |
45.44 |
45.6125 |
45.44 |
45.6125 |
45.6125 |
+0.163 (+0.36%)
|
4 |
| 29 Aug 2023 |
USD |
45.7 |
45.965 |
45.45 |
45.45 |
45.45 |
+0.618 (+1.38%)
|
403 |
| 25 Aug 2023 |
USD |
43.24 |
44.8325 |
42.78 |
44.8325 |
44.8325 |
+0.48 (+1.08%)
|
1,260 |
| 24 Aug 2023 |
USD |
42.985 |
45.585 |
42.615 |
44.3525 |
44.3525 |
+2.143 (+5.08%)
|
820 |
| 23 Aug 2023 |
USD |
42.92 |
42.92 |
42.21 |
42.21 |
42.21 |
-1.032 (-2.39%)
|
140 |
| 22 Aug 2023 |
USD |
43.2425 |
43.2425 |
43.2425 |
43.2425 |
43.2425 |
-0.688 (-1.56%)
|
0 |
| 21 Aug 2023 |
USD |
42.705 |
44.045 |
42.705 |
43.93 |
43.93 |
+1.805 (+4.28%)
|
498 |
| 18 Aug 2023 |
USD |
44.555 |
44.555 |
42.075 |
42.125 |
42.125 |
-1.323 (-3.04%)
|
1,130 |
| 17 Aug 2023 |
USD |
43.575 |
43.575 |
43.4475 |
43.4475 |
43.4475 |
+0.43 (+1.00%)
|
9 |
| 16 Aug 2023 |
USD |
43.0175 |
43.0175 |
43.0175 |
43.0175 |
43.0175 |
-0.455 (-1.05%)
|
0 |
| 15 Aug 2023 |
USD |
43.805 |
43.805 |
42.565 |
43.4725 |
43.4725 |
-0.362 (-0.83%)
|
613 |
| 14 Aug 2023 |
USD |
44.115 |
44.7 |
43.64 |
43.835 |
43.835 |
-0.378 (-0.85%)
|
656 |
| 11 Aug 2023 |
USD |
43.035 |
44.2125 |
42.555 |
44.2125 |
44.2125 |
+1.5 (+3.51%)
|
306 |
| 10 Aug 2023 |
USD |
44.285 |
44.625 |
42.7125 |
42.7125 |
42.7125 |
-0.993 (-2.27%)
|
176 |
| 9 Aug 2023 |
USD |
43.97 |
44.195 |
43.705 |
43.705 |
43.705 |
+1.63 (+3.87%)
|
2,202 |
| 8 Aug 2023 |
USD |
42.565 |
42.57 |
42.075 |
42.075 |
42.075 |
-0.427 (-1.01%)
|
10,088 |
| 7 Aug 2023 |
USD |
42.5596 |
42.5596 |
42.5025 |
42.5025 |
42.5025 |
+0.188 (+0.44%)
|
588 |
| 4 Aug 2023 |
USD |
42.365 |
42.475 |
42.135 |
42.315 |
42.315 |
+1.31 (+3.19%)
|
12,153 |
| 3 Aug 2023 |
USD |
41.12 |
41.12 |
41.005 |
41.005 |
41.005 |
-0.65 (-1.56%)
|
31 |
| 2 Aug 2023 |
USD |
41.27 |
42.015 |
41.27 |
41.655 |
41.655 |
+0.75 (+1.83%)
|
653 |
| 1 Aug 2023 |
USD |
41.55 |
41.61 |
40.905 |
40.905 |
40.905 |
-0.718 (-1.72%)
|
271 |
