Premium
CI Global Minimum Downside Volatility Index ETF (CGDV.B)
TSX
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 |
|---|---|---|---|---|---|---|---|
| 1744666800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1744407600 | 23.75 | 0.22 | 0.93 | 23.35 | 23.79 | 23.35 | 4101 |
| 1744321200 | 23.53 | -0.11 | -0.47 | 23.48 | 23.53 | 23.48 | 100 |
| 1744234800 | 23.64 | 0.64 | 2.78 | 23.61 | 23.64 | 23.52 | 7100 |
| 1744148400 | 23 | -0.16 | -0.69 | 23 | 23 | 23 | 0 |
| 1744062000 | 23.16 | -0.37 | -1.57 | 23.16 | 23.16 | 23.16 | 0 |
| 1743802800 | 23.53 | -0.92 | -3.76 | 23.53 | 23.53 | 23.53 | 1500 |
| 1743716400 | 24.45 | -0.29 | -1.17 | 24.45 | 24.45 | 24.45 | 0 |
| 1743630000 | 24.74 | 0.06 | 0.24 | 24.66 | 24.74 | 24.66 | 100 |
| 1743543600 | 24.68 | -0.14 | -0.56 | 24.68 | 24.68 | 24.68 | 1 |
| 1743457200 | 24.82 | 0.28 | 1.14 | 24.64 | 24.82 | 24.64 | 200 |
| 1743198000 | 24.54 | -0.08 | -0.32 | 24.66 | 24.66 | 24.54 | 100 |
| 1743111600 | 24.62 | 0.24 | 0.98 | 24.62 | 24.62 | 24.62 | 0 |
| 1743025200 | 24.38 | 0.1 | 0.41 | 24.38 | 24.38 | 24.38 | 0 |
| 1742938800 | 24.28 | -0.07 | -0.29 | 24.28 | 24.28 | 24.28 | 0 |
| 1742852400 | 24.35 | 0.04 | 0.16 | 24.33 | 24.35 | 24.33 | 500 |
| 1742593200 | 24.31 | -0.09 | -0.37 | 24.31 | 24.31 | 24.31 | 0 |
| 1742506800 | 24.4 | -0.09 | -0.37 | 24.43 | 24.43 | 24.4 | 2400 |
| 1742420400 | 24.49 | 0.06 | 0.25 | 24.49 | 24.49 | 24.49 | 0 |
| 1742334000 | 24.43 | -0.01 | -0.04 | 24.43 | 24.43 | 24.43 | 0 |
| 1742247600 | 24.44 | 0.14 | 0.58 | 24.45 | 24.45 | 24.44 | 400 |
| 1741988400 | 24.3 | 0.05 | 0.21 | 24.3 | 24.3 | 24.3 | 0 |
| 1741902000 | 24.25 | 0.12 | 0.50 | 24.25 | 24.25 | 24.25 | 0 |
| 1741815600 | 24.13 | -0.26 | -1.07 | 24.13 | 24.13 | 24.13 | 0 |
| 1741729200 | 24.39 | -0.32 | -1.30 | 24.39 | 24.39 | 24.39 | 15 |
| 1741642800 | 24.71 | 0.12 | 0.49 | 24.92 | 24.92 | 24.71 | 8200 |
| 1741387200 | 24.59 | 0.34 | 1.40 | 24.47 | 24.6 | 24.47 | 1700 |
| 1741300800 | 24.25 | -0.03 | -0.12 | 24.25 | 24.25 | 24.25 | 0 |
| 1741214400 | 24.28 | -0.05 | -0.21 | 24.23 | 24.28 | 24.23 | 100 |
| 1741128000 | 24.33 | -0.22 | -0.90 | 24.33 | 24.33 | 24.33 | 0 |
| 1741041600 | 24.55 | 0.22 | 0.90 | 24.49 | 24.55 | 24.49 | 300 |
| 1740782400 | 24.33 | 0.21 | 0.87 | 24.33 | 24.33 | 24.33 | 0 |
| 1740696000 | 24.12 | 0.21 | 0.88 | 24.11 | 24.12 | 24.11 | 300 |
| 1740609600 | 23.91 | -0.17 | -0.71 | 23.91 | 23.91 | 23.91 | 100 |
| 1740523200 | 24.08 | 0.33 | 1.39 | 24.08 | 24.08 | 24.08 | 0 |
| 1740436800 | 23.75 | 0.17 | 0.72 | 23.75 | 23.75 | 23.75 | 0 |
| 1740177600 | 23.58 | 0.12 | 0.51 | 23.58 | 23.58 | 23.58 | 0 |
| 1740091200 | 23.46 | -0.01 | -0.04 | 23.46 | 23.46 | 23.46 | 0 |
| 1740004800 | 23.47 | 0.17 | 0.73 | 23.47 | 23.47 | 23.47 | 0 |
| 1739918400 | 23.3 | 0.02 | 0.09 | 23.3 | 23.3 | 23.3 | 0 |
| 1739572800 | 23.28 | -0.06 | -0.26 | 23.28 | 23.28 | 23.28 | 0 |
| 1739486400 | 23.34 | -0.02 | -0.09 | 23.34 | 23.34 | 23.34 | 0 |
| 1739400000 | 23.36 | -0.05 | -0.21 | 23.36 | 23.36 | 23.36 | 18500 |
| 1739313600 | 23.41 | 0.07 | 0.30 | 23.41 | 23.41 | 23.41 | 0 |
| 1739227200 | 23.34 | 0.12 | 0.52 | 23.34 | 23.34 | 23.34 | 0 |
| 1738968000 | 23.22 | -0.1 | -0.43 | 23.22 | 23.22 | 23.22 | 0 |
| 1738881600 | 23.32 | -0.04 | -0.17 | 23.32 | 23.32 | 23.32 | 0 |
| 1738795200 | 23.36 | 0.15 | 0.65 | 23.36 | 23.36 | 23.36 | 0 |
| 1738708800 | 23.21 | -0.43 | -1.82 | 23.28 | 23.28 | 23.21 | 13200 |
| 1738622400 | 23.64 | 0.14 | 0.60 | 23.63 | 23.64 | 23.63 | 100 |
| 1738363200 | 23.5 | -0.07 | -0.30 | 23.5 | 23.5 | 23.5 | 100 |
| 1738276800 | 23.57 | 0.37 | 1.59 | 23.63 | 23.63 | 23.57 | 100 |
| 1738190400 | 23.2 | -0.04 | -0.17 | 23.2 | 23.2 | 23.2 | 0 |
| 1738104000 | 23.24 | -0.14 | -0.60 | 23.27 | 23.27 | 23.24 | 1500 |
| 1738017600 | 23.38 | 0.39 | 1.70 | 23.3 | 23.38 | 23.3 | 4900 |
| 1737758400 | 22.99 | -0.01 | -0.04 | 22.99 | 22.99 | 22.99 | 0 |
| 1737672000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1737585600 | 23 | -0.05 | -0.22 | 23 | 23 | 23 | 0 |
| 1737499200 | 23.05 | 0.16 | 0.70 | 23.05 | 23.05 | 23.05 | 0 |
| 1737412800 | 22.89 | -0.13 | -0.56 | 22.73 | 22.89 | 22.73 | 100 |
| 1737153600 | 23.02 | 0.22 | 0.96 | 22.99 | 23.02 | 22.99 | 1374 |
| 1737067200 | 22.8 | 0.23 | 1.02 | 22.8 | 22.8 | 22.8 | 0 |
| 1736980800 | 22.57 | 0.04 | 0.18 | 22.57 | 22.57 | 22.57 | 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
