Premium
Mackenzie Global High Yield Fixed Income ETF (MHYB)
NEO
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 17.95 | 0.01 | 0.06 | 17.93 | 17.95 | 17.89 | 5640 |
| 1734645600 | 17.94 | -0.05 | -0.28 | 17.94 | 17.94 | 17.89 | 622 |
| 1734559200 | 17.99 | -0.05 | -0.28 | 18.07 | 18.07 | 17.98 | 5005 |
| 1734472800 | 18.04 | 0.02 | 0.11 | 18.08 | 18.08 | 18.01 | 897 |
| 1734386400 | 18.02 | -0.04 | -0.22 | 18.04 | 18.09 | 18.02 | 5239 |
| 1734127200 | 18.06 | -0.02 | -0.11 | 18.05 | 18.09 | 17.99 | 1555 |
| 1734040800 | 18.08 | -0.01 | -0.06 | 18.03 | 18.08 | 17.9 | 9848 |
| 1733954400 | 18.09 | -0.03 | -0.17 | 18.04 | 18.14 | 18.03 | 2467 |
| 1733868000 | 18.12 | 0.05 | 0.28 | 18.08 | 18.15 | 18.08 | 3398 |
| 1733781600 | 18.07 | -0.01 | -0.06 | 18.1 | 18.15 | 18.02 | 11864 |
| 1733522400 | 18.08 | 0.07 | 0.39 | 18.13 | 18.13 | 18.04 | 1400 |
| 1733436180 | 18.01 | -0.02 | -0.11 | 17.96 | 18.01 | 17.96 | 2228 |
| 1733349600 | 18.03 | 0.03 | 0.17 | 18.03 | 18.03 | 18.03 | 2 |
| 1733263200 | 18 | 0.02 | 0.11 | 17.95 | 18 | 17.95 | 283 |
| 1733176800 | 17.98 | -0.12 | -0.66 | 18.05 | 18.05 | 17.92 | 8796 |
| 1732917600 | 18.1 | 0.1 | 0.56 | 18.1 | 18.1 | 18.1 | 0 |
| 1732831200 | 18 | -0.03 | -0.17 | 18 | 18 | 18 | 270 |
| 1732744800 | 18.03 | 0.01 | 0.06 | 17.99 | 18.03 | 17.99 | 2100 |
| 1732658400 | 18.02 | 0.02 | 0.11 | 18.09 | 18.09 | 18.02 | 8700 |
| 1732572000 | 18 | 0.03 | 0.17 | 17.97 | 18.04 | 17.97 | 616 |
| 1732312800 | 17.97 | 0.01 | 0.06 | 18.01 | 18.01 | 17.97 | 306 |
| 1732226460 | 17.96 | 0.02 | 0.11 | 17.96 | 17.96 | 17.96 | 2 |
| 1732140000 | 17.94 | 0.01 | 0.06 | 17.93 | 18 | 17.93 | 4500 |
| 1732053600 | 17.93 | 0.02 | 0.11 | 17.99 | 18.01 | 17.93 | 4500 |
| 1731967200 | 17.91 | -0.06 | -0.33 | 17.88 | 17.97 | 17.88 | 1300 |
| 1731708000 | 17.97 | 0.01 | 0.06 | 17.97 | 17.97 | 17.97 | 2219 |
| 1731621600 | 17.96 | -0.01 | -0.06 | 18 | 18 | 17.96 | 454 |
| 1731535200 | 17.97 | 0.02 | 0.11 | 17.96 | 17.99 | 17.94 | 2800 |
| 1731448800 | 17.95 | 0.12 | 0.67 | 17.99 | 18 | 17.95 | 5500 |
| 1731362400 | 17.83 | -0.09 | -0.50 | 17.93 | 18.04 | 17.83 | 6101 |
| 1731103200 | 17.92 | -0.01 | -0.06 | 18 | 18 | 17.92 | 1734 |
| 1731016800 | 17.93 | -0.03 | -0.17 | 17.67 | 17.97 | 17.67 | 575 |
| 1730930400 | 17.96 | 0.07 | 0.39 | 17.96 | 17.96 | 17.96 | 300 |
| 1730844000 | 17.89 | -0.01 | -0.06 | 17.83 | 17.91 | 17.8 | 3100 |
| 1730757600 | 17.9 | 0.01 | 0.06 | 17.96 | 17.96 | 17.86 | 2700 |
| 1730494800 | 17.89 | -0.06 | -0.33 | 17.87 | 17.94 | 17.87 | 2500 |
| 1730408400 | 17.95 | 0.01 | 0.06 | 17.92 | 17.95 | 17.79 | 22600 |
| 1730322240 | 17.94 | -0.04 | -0.22 | 18 | 18.01 | 17.92 | 5396 |
| 1730235600 | 17.98 | -0.01 | -0.06 | 18.01 | 18.01 | 17.98 | 200 |
| 1730149200 | 17.99 | 0.04 | 0.22 | 17.96 | 18.02 | 17.95 | 20483 |
| 1729890000 | 17.95 | -0.01 | -0.06 | 18.02 | 18.02 | 17.95 | 742 |
| 1729803600 | 17.96 | 0.03 | 0.17 | 18 | 18 | 17.96 | 600 |
| 1729717200 | 17.93 | -0.07 | -0.39 | 17.95 | 17.95 | 17.93 | 117 |
| 1729630800 | 18 | -0.01 | -0.06 | 18 | 18 | 18 | 100 |
| 1729544400 | 18.01 | 0.01 | 0.06 | 18.02 | 18.03 | 18.01 | 2225 |
| 1729285200 | 18 | -0.01 | -0.06 | 18 | 18 | 17.99 | 18170 |
| 1729198980 | 18.01 | 0.04 | 0.22 | 18 | 18.04 | 18 | 3685 |
| 1729112400 | 17.97 | -0.07 | -0.39 | 18 | 18 | 17.97 | 1602 |
| 1729026000 | 18.04 | 0.06 | 0.33 | 17.94 | 18.04 | 17.94 | 5500 |
| 1728680400 | 17.98 | -0.02 | -0.11 | 17.94 | 18.02 | 17.9 | 3282 |
| 1728594000 | 18 | 0.04 | 0.22 | 17.92 | 18 | 17.92 | 8080 |
| 1728507600 | 17.96 | -0.05 | -0.28 | 17.99 | 17.99 | 17.89 | 7880 |
| 1728421200 | 18.01 | 0.04 | 0.22 | 18.06 | 18.06 | 18 | 6245 |
| 1728334800 | 17.97 | -0.03 | -0.17 | 17.95 | 18 | 17.95 | 1400 |
| 1728075600 | 18 | -0.04 | -0.22 | 18 | 18 | 18 | 12 |
| 1727989200 | 18.04 | 0.05 | 0.28 | 18.03 | 18.04 | 18.03 | 5700 |
| 1727902800 | 17.99 | 0.01 | 0.06 | 17.92 | 18.04 | 17.92 | 6672 |
| 1727816400 | 17.98 | -0.04 | -0.22 | 17.93 | 17.98 | 17.93 | 100 |
| 1727730000 | 18.02 | -0.1 | -0.55 | 18.13 | 18.13 | 18.02 | 800 |
| 1727470800 | 18.12 | 0.04 | 0.22 | 18.12 | 18.12 | 18.12 | 730 |
| 1727384400 | 18.08 | 0.04 | 0.22 | 17.97 | 18.09 | 17.97 | 1300 |
| 1727298000 | 18.04 | 0.07 | 0.39 | 18 | 18.04 | 17.97 | 990 |
| 1727211600 | 17.97 | -0.03 | -0.17 | 18 | 18 | 17.97 | 1200 |
| 1727125200 | 18 | -0.08 | -0.44 | 18.1 | 18.1 | 17.96 | 3330 |
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
