XMACWESU2CEURINAV Historical Data - F9N5 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DBI
XMACWESU2CEURINAV (F9N5)
XMACWESU2CEURINAV (F9N5) Historical

XMACWESU2CEURINAV (F9N5)

39.49

-0.3225

(-0.81%)

Closed July 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6825	-1.69881767268	40.175	40.2925	39.475	0	0	IX
4	0.3075	0.784739058313	39.185	40.2925	38.8625	0	0	IX
12	3.04	8.33962005349	36.4525	40.2925	36.095	0	0	IX
26	5.2575	15.3570906967	34.235	40.2925	34.2225	0	0	IX
52	6.555	19.9013282732	32.9375	40.2925	30.355	0	0	IX
156	8.9	29.0920977364	30.5925	40.2925	30.275	0	0	IX
260	8.9	29.0920977364	30.5925	40.2925	30.275	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721320200	39.4925	-0.32	-0.81	39.9275	39.9275	39.475	0
1721233800	39.815	-0.35	-0.88	40.1275	40.1275	39.7675	0
1721147400	40.1675	-0.04	-0.10	40.1375	40.29	40.03	0
1721061000	40.2075	0.02	0.04	40.1525	40.29	40.0875	0
1720801800	40.19	0.29	0.72	39.9425	40.22	39.8775	0
1720715400	39.9025	0.03	0.06	40.175	40.2925	39.8975	0
1720629000	39.8775	0.24	0.61	39.785	39.9075	39.7425	0
1720542600	39.6375	0.01	0.03	39.8	39.8075	39.6225	0
1720456200	39.6275	0.07	0.18	39.635	39.875	39.62	0
1720197000	39.555	0.02	0.04	39.615	39.6975	39.43	0
1720110600	39.54	0.14	0.37	39.58	39.6025	39.5125	0
1720024200	39.395	0.3	0.77	39.3225	39.4325	39.2675	0
1719937800	39.095	0.13	0.35	39.035	39.1075	38.8625	0
1719851400	38.96	-0.2	-0.50	39.1675	39.18	38.8775	0
1719592200	39.155	0.14	0.35	39.24	39.2825	39.11	0
1719505800	39.0175	0.05	0.12	39.035	39.1575	38.9775	0
1719419400	38.97	-0.03	-0.06	39.1675	39.19	38.87	0
1719333000	38.995	-0.09	-0.23	38.96	39.0175	38.89	0
1719246600	39.085	0.09	0.23	38.96	39.15	38.9375	0
1718987400	38.995	-0.12	-0.31	39.08	39.08	38.895	0
1718901000	39.115	0.03	0.07	39.185	39.2975	39.0725	0
1718814600	39.0875	0.1	0.25	39.1475	39.1575	39.065	0
1718728200	38.99	0.25	0.63	38.985	39.06	38.9125	0
1718641800	38.745	0.07	0.19	38.7525	38.785	38.6225	0
1718382600	38.6725	-0.02	-0.04	38.795	38.8	38.465	0
1718296200	38.6875	-0.22	-0.57	38.88	38.91	38.6225	0
1718209800	38.9075	-0.13	-0.33	38.7475	39.0975	38.4825	0
1718123400	39.0375	0.45	1.18	38.63	39.1525	38.36	0
1718037000	38.5825	0.08	0.20	38.4625	38.62	38.2975	0
1717777800	38.505	0.04	0.10	38.4425	38.6175	38.2225	0
1717691400	38.4675	0.19	0.50	38.41	38.5	38.3525	0
1717605000	38.2775	0.49	1.30	37.975	38.2775	37.975	0
1717518600	37.7875	-0.15	-0.40	37.8325	37.96	37.6675	0
1717432200	37.94	0.39	1.03	38.085	38.1925	37.88	0
1717173000	37.5525	-0.27	-0.70	37.655	37.8275	37.52	0
1717086600	37.8175	-0.03	-0.07	37.665	37.8475	37.6575	0
1717000200	37.845	-0.31	-0.82	38.025	38.04	37.82	0
1716913800	38.1575	-0.12	-0.30	38.28	38.3775	38.11	0
1716827400	38.2725	0.09	0.24	38.255	38.2825	38.1875	0
1716568200	38.1825	-0.1	-0.25	37.9625	38.2375	37.9625	0
1716481800	38.28	-0.04	-0.10	38.4475	38.5425	38.1725	0
1716395400	38.3175	0.07	0.17	38.315	38.3525	38.2375	0
1716309000	38.2525	-0.22	-0.58	38.265	38.305	38.1875	0
1716222600	38.475	0.16	0.42	38.34	38.4825	38.2975	0
1715963400	38.3125	-0.09	-0.24	38.2225	38.365	38.16	0
1715877000	38.405	0.22	0.58	38.3175	38.46	38.28	0
1715790600	38.1825	0.39	1.03	37.9725	38.195	37.8925	0
1715704200	37.795	0.07	0.19	37.75	37.8975	37.6	0
1715617800	37.725	0.04	0.10	37.7575	37.8375	37.705	0
1715358600	37.6875	0.08	0.22	37.6875	37.84	37.6575	0
1715272200	37.605	0.15	0.41	37.43	37.63	37.345	0
1715185800	37.45	-0.05	-0.14	37.46	37.54	37.295	0
1715099400	37.5025	0.23	0.62	37.2725	37.52	37.2725	0
1715013000	37.2725	0.25	0.68	37.14	37.3025	37.06	0
1714753800	37.02	0.54	1.47	36.7775	37.12	36.6975	0
1714667400	36.4825	-0.23	-0.62	36.6025	36.6725	36.36	0
1714494600	36.71	-0.26	-0.69	36.975	36.975	36.68	0
1714408200	36.965	0.19	0.52	36.9975	37.045	36.92	0
1714149000	36.7725	0.51	1.39	36.855	36.8775	36.5725	0
1714062600	36.2675	-0.38	-1.04	36.4525	36.56	36.095	0
1713976200	36.65	0.01	0.02	36.8375	36.8375	36.6	0
1713889800	36.6425	0.59	1.64	36.305	36.6575	36.285	0
1713803400	36.05	0.09	0.26	36.095	36.1725	35.99	0
1713544200	35.9575	-0.41	-1.13	35.945	36.2125	35.895	0

XMACWESU2CEURINAV

Halyk Bank of Kazakhstan...

Direxion Work From Home ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions