Lyxor UCITS SG Global Value Beta (SGVL)

 
 

Lyxor UCITS SG Global Value Beta Historic Prices

 
     
Date Open High Low Close Volume
Jan 22, 2018 10,497.00 10,497.00 10,497.00 10,454.50 434
Jan 19, 2018 0.00 0.00 0.00 10,494.50 0
Jan 18, 2018 10,426.20 10,426.20 10,426.20 10,404.50 17,000
Jan 17, 2018 0.00 0.00 0.00 10,552.50 0
Jan 16, 2018 0.00 0.00 0.00 10,586.00 0
Jan 15, 2018 0.00 0.00 0.00 10,600.00 0
Jan 12, 2018 10,617.00 10,617.00 10,617.00 10,622.00 1,000
Jan 11, 2018 0.00 0.00 0.00 10,640.00 0
Jan 10, 2018 10,571.00 10,642.00 10,571.00 10,610.00 262
Jan 9, 2018 0.00 0.00 0.00 10,553.00 0
Jan 8, 2018 10,479.00 10,479.00 10,479.00 10,495.50 30
Jan 5, 2018 10,486.00 10,486.00 10,486.00 10,460.00 2
Jan 4, 2018 10,474.00 10,474.00 10,474.00 10,444.00 18
Jan 3, 2018 0.00 0.00 0.00 10,345.50 0
Jan 2, 2018 0.00 0.00 0.00 10,207.00 0
Jan 1, 2018 0.00 0.00 0.00 10,232.00 0
Dec 29, 2017 0.00 0.00 0.00 10,232.00 0
Dec 28, 2017 0.00 0.00 0.00 10,230.00 0
Dec 27, 2017 0.00 0.00 0.00 10,289.50 0
Dec 26, 2017 0.00 0.00 0.00 10,252.00 0
Dec 25, 2017 0.00 0.00 0.00 10,252.00 0
Dec 22, 2017 0.00 0.00 0.00 10,252.00 0
Dec 21, 2017 0.00 0.00 0.00 10,275.50 0
Dec 20, 2017 0.00 0.00 0.00 10,205.00 0
Dec 19, 2017 0.00 0.00 0.00 10,226.50 214,000
Dec 18, 2017 0.00 0.00 0.00 10,238.00 460,000
Dec 15, 2017 0.00 0.00 0.00 10,180.00 0
Dec 14, 2017 10,124.60 10,124.60 10,124.60 10,094.50 12,002
Dec 13, 2017 10,154.00 10,154.00 10,154.00 10,172.00 1,000
Dec 12, 2017 0.00 0.00 0.00 10,168.00 0
Dec 11, 2017 0.00 0.00 0.00 10,081.50 0
Dec 8, 2017 0.00 0.00 0.00 10,015.50 0
Dec 7, 2017 9,982.00 9,982.00 9,982.00 9,931.50 1,000
Dec 6, 2017 9,902.34 9,902.34 9,902.34 9,917.50 22,000
Dec 5, 2017 9,963.20 9,963.20 9,963.20 9,956.50 70
Dec 4, 2017 0.00 0.00 0.00 9,928.50 0
Dec 1, 2017 0.00 0.00 0.00 9,939.00 0
Nov 30, 2017 9,973.00 9,973.00 9,973.00 9,939.00 5
Nov 29, 2017 0.00 0.00 0.00 9,918.00 0
Nov 28, 2017 0.00 0.00 0.00 9,969.50 0
Nov 27, 2017 9,880.00 9,880.00 9,880.00 9,882.00 62
Nov 24, 2017 0.00 0.00 0.00 9,931.00 0
Nov 23, 2017 0.00 0.00 0.00 9,920.00 0
Nov 22, 2017 9,948.00 9,948.00 9,948.00 9,909.00 36
Nov 21, 2017 0.00 0.00 0.00 9,934.50 0
Nov 20, 2017 0.00 0.00 0.00 9,866.50 0
Nov 17, 2017 0.00 0.00 0.00 9,850.00 0
Nov 16, 2017 9,886.00 9,886.00 9,886.00 9,863.00 176
Nov 15, 2017 9,741.00 9,758.00 9,687.77 9,791.50 43,258
Nov 14, 2017 9,900.00 9,905.00 9,900.00 9,885.50 36
Showing 1 to 50 of 261