Premium
Mackenzie Corporate Knights Global 100 Index ETF (MCKG)
NEO
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738706400 | 20.41 | -0.14 | -0.68 | 20.41 | 20.41 | 20.41 | 15 |
| 1738620000 | 20.55 | -0.23 | -1.11 | 20.56 | 20.64 | 20.53 | 2472 |
| 1738360800 | 20.78 | -0.04 | -0.19 | 20.89 | 20.92 | 20.78 | 3599 |
| 1738274400 | 20.82 | 0.08 | 0.39 | 20.77 | 20.82 | 20.77 | 11210 |
| 1738188000 | 20.74 | 0.08 | 0.39 | 20.71 | 20.74 | 20.71 | 700 |
| 1738101600 | 20.66 | -0.03 | -0.14 | 20.66 | 20.66 | 20.66 | 1 |
| 1738015200 | 20.69 | 0.01 | 0.05 | 20.69 | 20.69 | 20.69 | 0 |
| 1737756000 | 20.68 | 0.08 | 0.39 | 20.72 | 20.72 | 20.68 | 3520 |
| 1737669600 | 20.6 | -0.06 | -0.29 | 20.49 | 20.6 | 20.49 | 300 |
| 1737583200 | 20.66 | -0.07 | -0.34 | 20.68 | 20.68 | 20.66 | 1018 |
| 1737496800 | 20.73 | 0.4 | 1.97 | 20.64 | 20.73 | 20.64 | 14900 |
| 1737410400 | 20.33 | -0.13 | -0.64 | 20.33 | 20.33 | 20.33 | 0 |
| 1737151200 | 20.46 | 0.1 | 0.49 | 20.46 | 20.46 | 20.46 | 0 |
| 1737064800 | 20.36 | 0.2 | 0.99 | 20.32 | 20.36 | 20.29 | 1976 |
| 1736978400 | 20.16 | 0.35 | 1.77 | 20.16 | 20.16 | 20.16 | 0 |
| 1736892000 | 19.81 | 0.08 | 0.41 | 19.76 | 19.81 | 19.76 | 1386 |
| 1736805600 | 19.73 | -0.17 | -0.85 | 19.73 | 19.73 | 19.73 | 0 |
| 1736546400 | 19.9 | -0.22 | -1.09 | 19.9 | 19.9 | 19.9 | 23 |
| 1736460000 | 20.12 | -0.16 | -0.79 | 20.27 | 20.27 | 20.01 | 1404 |
| 1736373600 | 20.28 | -0.06 | -0.29 | 20.23 | 20.28 | 20.22 | 1814 |
| 1736287200 | 20.34 | -0.16 | -0.78 | 20.44 | 20.44 | 20.34 | 802 |
| 1736200800 | 20.5 | 0.25 | 1.23 | 20.4 | 20.56 | 20.39 | 2660 |
| 1735941600 | 20.25 | 0.13 | 0.65 | 20.26 | 20.26 | 20.25 | 367 |
| 1735855200 | 20.12 | -0.06 | -0.30 | 20.22 | 20.22 | 20.05 | 2756 |
| 1735682400 | 20.18 | -0.04 | -0.20 | 20.18 | 20.18 | 20.18 | 0 |
| 1735596000 | 20.22 | -0.44 | -2.13 | 20.22 | 20.22 | 20.22 | 15 |
| 1735336800 | 20.66 | 0.29 | 1.42 | 20.69 | 20.69 | 20.66 | 1700 |
| 1735077600 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1734991200 | 20.37 | -0.28 | -1.36 | 20.26 | 20.37 | 20.26 | 203 |
| 1734732000 | 20.65 | 0.15 | 0.73 | 20.72 | 20.72 | 20.65 | 4914 |
| 1734645600 | 20.5 | -0.52 | -2.47 | 20.44 | 20.5 | 20.44 | 800 |
| 1734559200 | 21.02 | -0.2 | -0.94 | 21.16 | 21.16 | 21.02 | 2100 |
| 1734472800 | 21.22 | 0.07 | 0.33 | 21.22 | 21.22 | 21.22 | 0 |
| 1734386400 | 21.15 | 0.03 | 0.14 | 21.15 | 21.15 | 21.15 | 0 |
| 1734127200 | 21.12 | -0.08 | -0.38 | 21.12 | 21.12 | 21.12 | 0 |
| 1734040800 | 21.2 | -0.08 | -0.38 | 21.2 | 21.2 | 21.2 | 0 |
| 1733954400 | 21.28 | 0.11 | 0.52 | 21.28 | 21.28 | 21.28 | 0 |
| 1733868000 | 21.17 | -0.14 | -0.66 | 21.2 | 21.2 | 21.17 | 500 |
| 1733781600 | 21.31 | 0.06 | 0.28 | 21.32 | 21.32 | 21.31 | 303 |
| 1733522400 | 21.25 | 0.14 | 0.66 | 21.27 | 21.27 | 21.25 | 472 |
| 1733436180 | 21.11 | 0.12 | 0.57 | 21.11 | 21.11 | 21.11 | 0 |
| 1733349600 | 20.99 | -0.12 | -0.57 | 21 | 21.06 | 20.99 | 5100 |
| 1733263200 | 21.11 | 0.07 | 0.33 | 21.11 | 21.11 | 21.11 | 0 |
| 1733176800 | 21.04 | 0.05 | 0.24 | 20.99 | 21.09 | 20.99 | 905 |
| 1732917600 | 20.99 | 0.22 | 1.06 | 20.99 | 20.99 | 20.99 | 0 |
| 1732831200 | 20.77 | 0.03 | 0.14 | 20.58 | 20.77 | 20.58 | 405 |
| 1732744800 | 20.74 | 0.03 | 0.14 | 20.74 | 20.74 | 20.74 | 0 |
| 1732658400 | 20.71 | -0.07 | -0.34 | 20.71 | 20.71 | 20.71 | 0 |
| 1732572000 | 20.78 | 0.13 | 0.63 | 20.83 | 20.83 | 20.78 | 1000 |
| 1732312800 | 20.65 | 0.09 | 0.44 | 20.65 | 20.65 | 20.65 | 0 |
| 1732226460 | 20.56 | 0.11 | 0.54 | 20.56 | 20.56 | 20.56 | 0 |
| 1732140000 | 20.45 | -0.11 | -0.54 | 20.45 | 20.45 | 20.45 | 0 |
| 1732053600 | 20.56 | 0.01 | 0.05 | 20.58 | 20.58 | 20.56 | 148 |
| 1731967200 | 20.55 | -0.02 | -0.10 | 20.55 | 20.55 | 20.55 | 14 |
| 1731708000 | 20.57 | -0.1 | -0.48 | 20.5 | 20.57 | 20.5 | 1800 |
| 1731621600 | 20.67 | 0.19 | 0.93 | 20.67 | 20.67 | 20.67 | 0 |
| 1731535200 | 20.48 | -0.13 | -0.63 | 20.41 | 20.49 | 20.41 | 1370 |
| 1731448800 | 20.61 | -0.3 | -1.43 | 20.52 | 20.61 | 20.52 | 400 |
| 1731362400 | 20.91 | 0.14 | 0.67 | 20.91 | 20.91 | 20.91 | 0 |
| 1731103200 | 20.77 | -0.19 | -0.91 | 20.77 | 20.78 | 20.77 | 200 |
| 1731016800 | 20.96 | 0.08 | 0.38 | 20.94 | 20.96 | 20.94 | 350 |
| 1730930400 | 20.88 | -0.18 | -0.85 | 20.81 | 20.88 | 20.81 | 390 |
| 1730844000 | 21.06 | 0.06 | 0.29 | 21.06 | 21.06 | 21.06 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
