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 |
| 4 Oct 2024 |
USD |
45.75 |
47.125 |
45.585 |
46.895 |
46.895 |
+1.17 (+2.56%)
|
1,095 |
| 3 Oct 2024 |
USD |
47.04 |
47.04 |
45.51 |
45.725 |
45.725 |
-0.765 (-1.65%)
|
1,895 |
| 2 Oct 2024 |
USD |
48.63 |
48.63 |
46.47 |
46.49 |
46.49 |
-2.123 (-4.37%)
|
1,826 |
| 1 Oct 2024 |
USD |
50.46 |
50.48 |
47.85 |
48.6125 |
48.6125 |
-1.505 (-3.00%)
|
11,072 |
| 30 Sep 2024 |
USD |
50.09 |
50.28 |
49.745 |
50.1175 |
50.1175 |
-0.618 (-1.22%)
|
1,572 |
| 27 Sep 2024 |
USD |
51.19 |
51.19 |
50.08 |
50.735 |
50.735 |
-0.16 (-0.31%)
|
1,799 |
| 26 Sep 2024 |
USD |
51.31 |
51.96 |
50.78 |
50.895 |
50.895 |
-0.735 (-1.42%)
|
623 |
| 25 Sep 2024 |
USD |
52.28 |
52.28 |
51.3 |
51.63 |
51.63 |
-0.445 (-0.85%)
|
1,202 |
| 24 Sep 2024 |
USD |
51.18 |
52.52 |
51.08 |
52.075 |
52.075 |
+1.235 (+2.43%)
|
799 |
| 23 Sep 2024 |
USD |
51.06 |
51.31 |
50.54 |
50.84 |
50.84 |
-0.45 (-0.88%)
|
2,420 |
| 20 Sep 2024 |
USD |
51.84 |
51.84 |
51.07 |
51.29 |
51.29 |
-0.485 (-0.94%)
|
1,451 |
| 19 Sep 2024 |
USD |
51.09 |
51.92 |
51.09 |
51.775 |
51.775 |
+1.14 (+2.25%)
|
487 |
| 18 Sep 2024 |
USD |
50.49 |
51.01 |
49.9118 |
50.635 |
50.635 |
+0.155 (+0.31%)
|
861 |
| 17 Sep 2024 |
USD |
49.87 |
50.48 |
49.87 |
50.48 |
50.48 |
+1.095 (+2.22%)
|
3,220 |
| 16 Sep 2024 |
USD |
50.02 |
50.02 |
48.96 |
49.385 |
49.385 |
-0.255 (-0.51%)
|
537 |
| 13 Sep 2024 |
USD |
48.975 |
50.08 |
48.53 |
49.64 |
49.64 |
+0.535 (+1.09%)
|
2,833 |
| 12 Sep 2024 |
USD |
49.34 |
49.34 |
47.985 |
49.105 |
49.105 |
+0.573 (+1.18%)
|
1,566 |
| 11 Sep 2024 |
USD |
49.045 |
49.545 |
48.48 |
48.5325 |
48.5325 |
-0.912 (-1.85%)
|
1,853 |
| 10 Sep 2024 |
USD |
49.635 |
50.2 |
49.445 |
49.445 |
49.445 |
-0.263 (-0.53%)
|
538 |
| 9 Sep 2024 |
USD |
50.11 |
50.52 |
49.7075 |
49.7075 |
49.7075 |
-0.535 (-1.06%)
|
1,148 |
| 6 Sep 2024 |
USD |
51.33 |
51.33 |
50.2425 |
50.2425 |
50.2425 |
-0.652 (-1.28%)
|
1,028 |
| 5 Sep 2024 |
USD |
51.57 |
51.57 |
50.895 |
50.895 |
50.895 |
-0.58 (-1.13%)
|
972 |
| 4 Sep 2024 |
USD |
51.32 |
51.83 |
50.75 |
51.475 |
51.475 |
-0.41 (-0.79%)
|
5,361 |
| 3 Sep 2024 |
USD |
52.58 |
52.58 |
51.3941 |
51.885 |
51.885 |
-0.505 (-0.96%)
|
3,060 |
| 2 Sep 2024 |
USD |
51.23 |
52.39 |
51.23 |
52.39 |
52.39 |
+1.84 (+3.64%)
|
617 |
| 30 Aug 2024 |
USD |
50.41 |
51.06 |
50.24 |
50.55 |
50.55 |
-0.12 (-0.24%)
|
2,423 |
| 29 Aug 2024 |
USD |
49.92 |
51.14 |
49.73 |
50.67 |
50.67 |
+0.37 (+0.74%)
|
13,910 |
| 28 Aug 2024 |
USD |
50.12 |
50.62 |
49.98 |
50.3 |
50.3 |
+0.075 (+0.15%)
|
3,797 |
| 27 Aug 2024 |
USD |
48.955 |
50.39 |
48.955 |
50.225 |
50.225 |
+0.6 (+1.21%)
|
3,639 |
| 23 Aug 2024 |
USD |
51.08 |
51.09 |
49.415 |
49.625 |
49.625 |
-1.435 (-2.81%)
|
1,392 |
