Premium
CI Global Alpha Innovation ETF (CINV)
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 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 28.86 | -0.11 | -0.38 | 28.83 | 28.88 | 28.63 | 21760 |
| 1738104000 | 28.97 | 0.79 | 2.80 | 28.34 | 29.04 | 28.34 | 6775 |
| 1738017600 | 28.18 | -1.5 | -5.05 | 28.38 | 28.6 | 28.01 | 6801 |
| 1737758400 | 29.68 | -0.2 | -0.67 | 30.07 | 30.07 | 29.68 | 7436 |
| 1737672000 | 29.88 | 0.04 | 0.13 | 29.71 | 29.88 | 29.71 | 4400 |
| 1737585600 | 29.84 | 0.59 | 2.02 | 29.78 | 29.84 | 29.78 | 221 |
| 1737499200 | 29.25 | 0.21 | 0.72 | 29.25 | 29.25 | 29.25 | 0 |
| 1737412800 | 29.04 | -0.15 | -0.51 | 29.04 | 29.04 | 29.04 | 0 |
| 1737153600 | 29.19 | 0.45 | 1.57 | 29.24 | 29.25 | 29.13 | 3300 |
| 1737067200 | 28.74 | 0.39 | 1.38 | 28.74 | 28.74 | 28.74 | 265 |
| 1736980800 | 28.35 | 0.65 | 2.35 | 28.06 | 28.35 | 28.06 | 200 |
| 1736894400 | 27.7 | -0.08 | -0.29 | 27.7 | 27.7 | 27.7 | 435 |
| 1736808000 | 27.78 | -0.32 | -1.14 | 27.78 | 27.78 | 27.78 | 0 |
| 1736548800 | 28.1 | -0.24 | -0.85 | 28.1 | 28.1 | 28.1 | 0 |
| 1736462400 | 28.34 | -0.09 | -0.32 | 28.34 | 28.34 | 28.34 | 0 |
| 1736376000 | 28.43 | -0.01 | -0.04 | 28.55 | 28.55 | 28.43 | 1500 |
| 1736289600 | 28.44 | -0.63 | -2.17 | 28.44 | 28.44 | 28.44 | 0 |
| 1736203200 | 29.07 | 0.32 | 1.11 | 29.07 | 29.07 | 29.07 | 0 |
| 1735944000 | 28.75 | 0.75 | 2.68 | 28.75 | 28.75 | 28.75 | 0 |
| 1735857600 | 28 | 0.18 | 0.65 | 28 | 28.12 | 27.79 | 3783 |
| 1735684800 | 27.82 | -0.25 | -0.89 | 28 | 28 | 27.82 | 408 |
| 1735598400 | 28.07 | -0.44 | -1.54 | 27.96 | 28.18 | 27.95 | 700 |
| 1735339200 | 28.51 | 0.01 | 0.04 | 28.29 | 28.51 | 28.29 | 276 |
| 1735080000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1734993600 | 28.5 | 0.33 | 1.17 | 28.59 | 28.59 | 28.5 | 465 |
| 1734734400 | 28.17 | 0.33 | 1.19 | 27.67 | 28.17 | 27.67 | 200 |
| 1734648000 | 27.84 | -0.32 | -1.14 | 27.99 | 27.99 | 27.84 | 238 |
| 1734561600 | 28.16 | -0.83 | -2.86 | 29.16 | 29.16 | 28.16 | 2830 |
| 1734475200 | 28.99 | -0.08 | -0.28 | 28.99 | 28.99 | 28.99 | 0 |
| 1734388800 | 29.07 | 0.44 | 1.54 | 28.95 | 29.18 | 28.95 | 500 |
| 1734129600 | 28.63 | 0.37 | 1.31 | 28.67 | 28.67 | 28.63 | 1110 |
| 1734043200 | 28.26 | -0.12 | -0.42 | 28.4 | 28.4 | 28.26 | 154 |
| 1733956800 | 28.38 | 0.64 | 2.31 | 28.42 | 28.42 | 28.38 | 147 |
| 1733870400 | 27.74 | -0.34 | -1.21 | 27.9 | 27.9 | 27.74 | 1200 |
| 1733784000 | 28.08 | -0.4 | -1.40 | 28.08 | 28.08 | 28.08 | 0 |
| 1733524800 | 28.48 | 0.61 | 2.19 | 28.48 | 28.48 | 28.48 | 0 |
| 1733438400 | 27.87 | -0.23 | -0.82 | 27.88 | 28.07 | 27.87 | 2400 |
| 1733352000 | 28.1 | 0.69 | 2.52 | 27.95 | 28.1 | 27.95 | 110 |
| 1733265600 | 27.41 | 0.31 | 1.14 | 27.41 | 27.41 | 27.41 | 0 |
| 1733179200 | 27.1 | 0.32 | 1.19 | 27.17 | 27.17 | 27.1 | 100 |
| 1732920000 | 26.78 | 0.23 | 0.87 | 26.78 | 26.78 | 26.78 | 0 |
| 1732833600 | 26.55 | 0.11 | 0.42 | 26.55 | 26.55 | 26.55 | 0 |
| 1732747200 | 26.44 | -0.34 | -1.27 | 26.44 | 26.44 | 26.44 | 0 |
| 1732660800 | 26.78 | 0.25 | 0.94 | 26.78 | 26.78 | 26.78 | 0 |
| 1732574400 | 26.53 | 0.09 | 0.34 | 26.53 | 26.53 | 26.53 | 0 |
| 1732315200 | 26.44 | 0.04 | 0.15 | 26.44 | 26.44 | 26.44 | 0 |
| 1732228800 | 26.4 | 0.26 | 0.99 | 26.47 | 26.49 | 26.4 | 400 |
| 1732142400 | 26.14 | -0.1 | -0.38 | 26.14 | 26.14 | 26.14 | 0 |
| 1732056000 | 26.24 | 0.2 | 0.77 | 26.01 | 26.24 | 26.01 | 100 |
| 1731969600 | 26.04 | -0.06 | -0.23 | 26.04 | 26.04 | 26.04 | 0 |
| 1731710400 | 26.1 | -0.59 | -2.21 | 26.1 | 26.1 | 26.1 | 0 |
| 1731624000 | 26.69 | -0.09 | -0.34 | 26.69 | 26.69 | 26.69 | 0 |
| 1731537600 | 26.78 | -0.05 | -0.19 | 26.97 | 26.99 | 26.78 | 3685 |
| 1731451200 | 26.83 | 0.15 | 0.56 | 26.83 | 26.83 | 26.83 | 0 |
| 1731364800 | 26.68 | 0.11 | 0.41 | 26.67 | 26.68 | 26.67 | 300 |
| 1731105600 | 26.57 | 0.16 | 0.61 | 26.57 | 26.57 | 26.57 | 0 |
| 1731019200 | 26.41 | 0.58 | 2.25 | 26.41 | 26.41 | 26.41 | 0 |
| 1730932800 | 25.83 | 0.92 | 3.69 | 25.68 | 25.83 | 25.64 | 400 |
| 1730846400 | 24.91 | 0.3 | 1.22 | 24.91 | 24.91 | 24.91 | 0 |
| 1730760000 | 24.61 | -0.21 | -0.85 | 24.61 | 24.61 | 24.61 | 0 |
| 1730497200 | 24.82 | 0.2 | 0.81 | 24.82 | 24.82 | 24.82 | 0 |
| 1730410800 | 24.62 | -0.7 | -2.76 | 24.62 | 24.62 | 24.62 | 30 |
| 1730324400 | 25.32 | -0.25 | -0.98 | 25.32 | 25.32 | 25.32 | 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
