Premium
CI Global Artificial Intelligence ETF (CIAI)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 24.12 | 0.33 | 1.39 | 23.91 | 24.12 | 23.58 | 4840 |
| 1741300800 | 23.79 | -1.19 | -4.76 | 24.43 | 24.43 | 23.7 | 4635 |
| 1741214400 | 24.98 | 0.23 | 0.93 | 24.78 | 24.98 | 24.78 | 622 |
| 1741128000 | 24.75 | 0.01 | 0.04 | 24.26 | 24.84 | 24.24 | 4543 |
| 1741041600 | 24.74 | -0.89 | -3.47 | 25.82 | 25.82 | 24.7 | 17630 |
| 1740782400 | 25.63 | 0.41 | 1.63 | 25.06 | 25.63 | 25 | 13485 |
| 1740696000 | 25.22 | -0.86 | -3.30 | 26.69 | 26.69 | 25.22 | 5350 |
| 1740609600 | 26.08 | 0.44 | 1.72 | 26.23 | 26.39 | 25.97 | 3723 |
| 1740523200 | 25.64 | -0.46 | -1.76 | 26.02 | 26.02 | 25.33 | 12512 |
| 1740436800 | 26.1 | -0.49 | -1.84 | 26.63 | 26.63 | 26 | 5916 |
| 1740177600 | 26.59 | -0.72 | -2.64 | 27.45 | 27.45 | 26.58 | 6130 |
| 1740091200 | 27.31 | -0.32 | -1.16 | 27.46 | 27.46 | 27.1 | 2825 |
| 1740004800 | 27.63 | -0.18 | -0.65 | 27.67 | 27.76 | 27.5 | 3097 |
| 1739918400 | 27.81 | 0.03 | 0.11 | 28.01 | 28.01 | 27.65 | 2942 |
| 1739572800 | 27.78 | 0.04 | 0.14 | 27.73 | 27.78 | 27.59 | 5519 |
| 1739486400 | 27.74 | -0.03 | -0.11 | 27.78 | 27.78 | 27.64 | 10214 |
| 1739400000 | 27.77 | -0.14 | -0.50 | 27.7 | 27.81 | 27.51 | 14609 |
| 1739313600 | 27.91 | -0.2 | -0.71 | 27.96 | 28.1 | 27.8 | 2979 |
| 1739227200 | 28.11 | 0.5 | 1.81 | 27.99 | 28.15 | 27.99 | 2548 |
| 1738968000 | 27.61 | -0.45 | -1.60 | 28.14 | 28.14 | 27.59 | 4861 |
| 1738881600 | 28.06 | 0.24 | 0.86 | 28.03 | 28.07 | 27.91 | 10366 |
| 1738795200 | 27.82 | 0.16 | 0.58 | 27.57 | 27.89 | 27.57 | 2962 |
| 1738708800 | 27.66 | -0.05 | -0.18 | 27.59 | 27.68 | 27.56 | 6954 |
| 1738622400 | 27.71 | -0.26 | -0.93 | 27.28 | 27.78 | 27.28 | 10646 |
| 1738363200 | 27.97 | 0.21 | 0.76 | 28.23 | 28.4 | 27.87 | 10310 |
| 1738276800 | 27.76 | 0.21 | 0.76 | 27.72 | 27.77 | 27.44 | 8335 |
| 1738190400 | 27.55 | -0.11 | -0.40 | 27.77 | 27.77 | 27.25 | 9774 |
| 1738104000 | 27.66 | 0.97 | 3.63 | 26.92 | 27.7 | 26.69 | 36717 |
| 1738017600 | 26.69 | -1.89 | -6.61 | 28.49 | 28.49 | 26.42 | 61787 |
| 1737758400 | 28.58 | -0.22 | -0.76 | 28.89 | 28.89 | 28.45 | 18863 |
| 1737672000 | 28.8 | 0.07 | 0.24 | 28.68 | 28.8 | 28.55 | 27284 |
| 1737585600 | 28.73 | 0.63 | 2.24 | 28.59 | 28.8 | 28.59 | 16006 |
| 1737499200 | 28.1 | 0.01 | 0.04 | 28.17 | 28.17 | 27.91 | 10293 |
| 1737412800 | 28.09 | 0.02 | 0.07 | 28.16 | 28.16 | 27.85 | 6326 |
| 1737153600 | 28.07 | 0.62 | 2.26 | 28.15 | 28.15 | 27.7 | 9105 |
| 1737067200 | 27.45 | 0.02 | 0.07 | 27.76 | 27.78 | 27.45 | 4645 |
| 1736980800 | 27.43 | 0.7 | 2.62 | 27.25 | 27.48 | 27.25 | 6547 |
| 1736894400 | 26.73 | -0.11 | -0.41 | 26.75 | 26.75 | 26.64 | 3015 |
| 1736808000 | 26.84 | -0.37 | -1.36 | 26.71 | 26.84 | 26.68 | 9743 |
| 1736548800 | 27.21 | -0.36 | -1.31 | 27.47 | 27.47 | 26.84 | 5651 |
| 1736462400 | 27.57 | 0.03 | 0.11 | 27.66 | 27.66 | 27.5 | 2449 |
| 1736376000 | 27.54 | -0.04 | -0.15 | 27.64 | 27.64 | 27.41 | 7181 |
| 1736289600 | 27.58 | -0.64 | -2.27 | 28.42 | 28.42 | 27.5 | 12464 |
| 1736203200 | 28.22 | 0.35 | 1.26 | 28.18 | 28.49 | 28.15 | 12221 |
| 1735944000 | 27.87 | 0.65 | 2.39 | 27.52 | 27.89 | 27.5 | 11701 |
| 1735857600 | 27.22 | 0.21 | 0.78 | 27.36 | 27.55 | 27 | 13064 |
| 1735684800 | 27.01 | -0.26 | -0.95 | 27.35 | 27.35 | 26.98 | 10573 |
| 1735598400 | 27.27 | -0.43 | -1.55 | 27.36 | 27.44 | 27.14 | 9695 |
| 1735339200 | 27.7 | -0.44 | -1.56 | 28.13 | 28.13 | 27.46 | 7232 |
| 1735069200 | 28.14 | 0.41 | 1.48 | 27.91 | 28.14 | 27.91 | 27677 |
| 1734993600 | 27.73 | 0.38 | 1.39 | 27.74 | 27.74 | 27.5 | 7995 |
| 1734734400 | 27.35 | 0.35 | 1.30 | 26.78 | 27.53 | 26.78 | 22815 |
| 1734648000 | 27 | -0.15 | -0.55 | 27.4 | 27.4 | 27 | 5500 |
| 1734561600 | 27.15 | -0.75 | -2.69 | 27.96 | 28.03 | 26.99 | 30245 |
| 1734475200 | 27.9 | -0.17 | -0.61 | 27.8 | 28.04 | 27.77 | 11504 |
| 1734388800 | 28.07 | 0.58 | 2.11 | 27.76 | 28.12 | 27.76 | 4615 |
| 1734129600 | 27.49 | 0.35 | 1.29 | 27.56 | 27.68 | 27.22 | 5051 |
| 1734043200 | 27.14 | -0.1 | -0.37 | 27.14 | 27.14 | 27 | 6031 |
| 1733956800 | 27.24 | 0.66 | 2.48 | 26.96 | 27.29 | 26.96 | 22984 |
| 1733870400 | 26.58 | -0.28 | -1.04 | 26.95 | 27.07 | 26.48 | 12019 |
| 1733784000 | 26.86 | -0.26 | -0.96 | 27.01 | 27.01 | 26.73 | 13210 |
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
