Premium
CI Emerging Markets Alpha ETF (CIEM)
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 | 20.06 | 0.1 | 0.50 | 20.04 | 20.1 | 19.97 | 9700 |
| 1741300800 | 19.96 | -0.22 | -1.09 | 20.19 | 20.19 | 19.94 | 15800 |
| 1741214400 | 20.18 | 0.49 | 2.49 | 20.04 | 20.19 | 20.04 | 3100 |
| 1741128000 | 19.69 | 0.12 | 0.61 | 19.56 | 19.69 | 19.44 | 5600 |
| 1741041600 | 19.57 | -0.14 | -0.71 | 19.94 | 19.94 | 19.57 | 6556 |
| 1740782400 | 19.71 | -0.27 | -1.35 | 19.66 | 19.71 | 19.58 | 1455 |
| 1740696000 | 19.98 | -0.26 | -1.28 | 20.12 | 20.12 | 19.98 | 1000 |
| 1740609600 | 20.24 | 0.3 | 1.50 | 20.4 | 20.4 | 20.19 | 2800 |
| 1740523200 | 19.94 | 0.1 | 0.50 | 20.05 | 20.05 | 19.89 | 3400 |
| 1740436800 | 19.84 | -0.41 | -2.02 | 20.03 | 20.06 | 19.8 | 9400 |
| 1740177600 | 20.25 | -0.04 | -0.20 | 20.34 | 20.34 | 20.24 | 371 |
| 1740091200 | 20.29 | 0.17 | 0.84 | 20.33 | 20.38 | 20.24 | 4300 |
| 1740004800 | 20.12 | -0.05 | -0.25 | 20.145 | 20.18 | 20.12 | 2601 |
| 1739918400 | 20.17 | 0.17 | 0.85 | 20.22 | 20.22 | 20.17 | 685 |
| 1739572800 | 20 | 0.14 | 0.70 | 20 | 20 | 19.9 | 4700 |
| 1739486400 | 19.86 | -0.07 | -0.35 | 19.86 | 19.9 | 19.78 | 1251 |
| 1739400000 | 19.93 | 0.07 | 0.35 | 19.89 | 19.93 | 19.85 | 4462 |
| 1739313600 | 19.86 | -0.13 | -0.65 | 19.86 | 19.86 | 19.86 | 37 |
| 1739227200 | 19.99 | 0.21 | 1.06 | 19.96 | 19.99 | 19.95 | 256 |
| 1738968000 | 19.78 | -0.05 | -0.25 | 20.05 | 20.05 | 19.75 | 5200 |
| 1738881600 | 19.83 | 0.05 | 0.25 | 19.8 | 19.83 | 19.8 | 296 |
| 1738795200 | 19.78 | -0.07 | -0.35 | 19.82 | 19.84 | 19.78 | 1698 |
| 1738708800 | 19.85 | -0.02 | -0.10 | 19.85 | 19.85 | 19.85 | 55 |
| 1738622400 | 19.87 | -0.11 | -0.55 | 19.87 | 19.87 | 19.87 | 12 |
| 1738363200 | 19.98 | -0.16 | -0.79 | 19.98 | 19.98 | 19.98 | 101 |
| 1738276800 | 20.14 | 0.43 | 2.18 | 19.7 | 20.14 | 19.7 | 407 |
| 1738190400 | 19.71 | 0.04 | 0.20 | 19.76 | 19.77 | 19.71 | 324 |
| 1738104000 | 19.67 | 0.15 | 0.77 | 19.67 | 19.67 | 19.67 | 70 |
| 1738017600 | 19.52 | -0.3 | -1.51 | 19.51 | 19.57 | 19.51 | 3385 |
| 1737758400 | 19.82 | 0.09 | 0.46 | 19.73 | 19.84 | 19.72 | 3100 |
| 1737672000 | 19.73 | 0.02 | 0.10 | 19.63 | 19.73 | 19.62 | 2226 |
| 1737585600 | 19.71 | 0.08 | 0.41 | 19.59 | 19.75 | 19.59 | 1855 |
| 1737499200 | 19.63 | -0.06 | -0.30 | 19.67 | 19.67 | 19.6 | 400 |
| 1737412800 | 19.69 | 0.03 | 0.15 | 19.32 | 19.69 | 19.32 | 3111 |
| 1737153600 | 19.66 | 0.24 | 1.24 | 19.61 | 19.72 | 19.61 | 7100 |
| 1737067200 | 19.42 | 0.06 | 0.31 | 19.44 | 19.44 | 19.42 | 100 |
| 1736980800 | 19.36 | 0.28 | 1.47 | 19.27 | 19.37 | 19.26 | 5293 |
| 1736894400 | 19.08 | 0.14 | 0.74 | 19.25 | 19.25 | 19.08 | 210 |
| 1736808000 | 18.94 | -0.21 | -1.10 | 18.96 | 18.97 | 18.94 | 272 |
| 1736548800 | 19.15 | -0.22 | -1.14 | 19.06 | 19.2 | 19.02 | 18500 |
| 1736462400 | 19.37 | 0.03 | 0.16 | 19.42 | 19.43 | 19.37 | 1000 |
| 1736376000 | 19.34 | -0.06 | -0.31 | 19.26 | 19.38 | 19.26 | 5600 |
| 1736289600 | 19.4 | -0.07 | -0.36 | 19.49 | 19.49 | 19.4 | 1376 |
| 1736203200 | 19.47 | -0.08 | -0.41 | 19.59 | 19.68 | 19.47 | 8300 |
| 1735944000 | 19.55 | 0.22 | 1.14 | 19.43 | 19.57 | 19.42 | 4400 |
| 1735857600 | 19.33 | 0.12 | 0.62 | 19.3 | 19.41 | 19.27 | 8000 |
| 1735684800 | 19.21 | -0.04 | -0.21 | 19.26 | 19.28 | 19.21 | 2000 |
| 1735598400 | 19.25 | -0.22 | -1.13 | 19.26 | 19.3 | 19.25 | 1100 |
| 1735339200 | 19.47 | -0.12 | -0.61 | 19.48 | 19.5 | 19.47 | 1179 |
| 1735069200 | 19.59 | 0.07 | 0.36 | 19.55 | 19.59 | 19.55 | 1487 |
| 1734993600 | 19.52 | -0.02 | -0.10 | 19.51 | 19.52 | 19.46 | 391 |
| 1734734400 | 19.54 | 0.07 | 0.36 | 19.4 | 19.56 | 19.4 | 6300 |
| 1734648000 | 19.47 | -0.04 | -0.21 | 19.51 | 19.53 | 19.47 | 1400 |
| 1734561600 | 19.51 | -0.34 | -1.71 | 19.87 | 19.87 | 19.5 | 9293 |
| 1734475200 | 19.85 | 0.03 | 0.15 | 19.8 | 19.89 | 19.79 | 2119 |
| 1734388800 | 19.82 | -0.13 | -0.65 | 19.9 | 19.9 | 19.82 | 800 |
| 1734129600 | 19.95 | -0.03 | -0.15 | 19.95 | 19.95 | 19.95 | 619 |
| 1734043200 | 19.98 | -0.08 | -0.40 | 19.96 | 19.99 | 19.95 | 3300 |
| 1733956800 | 20.06 | 0.05 | 0.25 | 19.93 | 20.06 | 19.93 | 2148 |
| 1733870400 | 20.01 | -0.41 | -2.01 | 20.13 | 20.13 | 20 | 7900 |
| 1733784000 | 20.42 | 0.58 | 2.92 | 20.4 | 20.49 | 20.4 | 12892 |
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
