Premium
CI Galaxy Multi Crypto ETF (CMCX.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 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 15.14 | 0.3 | 2.02 | 15.14 | 15.14 | 15.14 | 20 |
| 1738104000 | 14.84 | 0 | 0.00 | 14.78 | 14.84 | 14.78 | 118 |
| 1738017600 | 14.84 | -0.39 | -2.56 | 14.94 | 14.94 | 14.84 | 173 |
| 1737758400 | 15.23 | 0.15 | 0.99 | 15.23 | 15.23 | 15.23 | 1 |
| 1737672000 | 15.08 | -0.08 | -0.53 | 15.08 | 15.08 | 15.08 | 0 |
| 1737585600 | 15.16 | -0.13 | -0.85 | 15.16 | 15.16 | 15.16 | 41 |
| 1737499200 | 15.29 | 0.22 | 1.46 | 15.29 | 15.29 | 15.29 | 3 |
| 1737412800 | 15.07 | -0.17 | -1.12 | 15.59 | 15.59 | 15.07 | 1105 |
| 1737153600 | 15.24 | 0.35 | 2.35 | 15.23 | 15.24 | 15.23 | 410 |
| 1737067200 | 14.89 | 0.06 | 0.40 | 15.25 | 15.25 | 14.8 | 2433 |
| 1736980800 | 14.83 | 0.14 | 0.95 | 14.81 | 14.86 | 14.81 | 285 |
| 1736894400 | 14.69 | 0.13 | 0.89 | 14.7 | 14.7 | 14.69 | 225 |
| 1736808000 | 14.56 | -0.27 | -1.82 | 14.56 | 14.56 | 14.56 | 109 |
| 1736548800 | 14.83 | 0.11 | 0.75 | 14.71 | 14.83 | 14.71 | 172 |
| 1736462400 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 14 |
| 1736376000 | 14.72 | -0.26 | -1.74 | 14.92 | 14.92 | 14.67 | 514 |
| 1736289600 | 14.98 | -0.62 | -3.97 | 14.98 | 14.98 | 14.98 | 154 |
| 1736203200 | 15.6 | 0.08 | 0.52 | 15.54 | 15.66 | 15.54 | 863 |
| 1735944000 | 15.52 | 0.19 | 1.24 | 15.52 | 15.52 | 15.52 | 1211 |
| 1735857600 | 15.33 | 0.2 | 1.32 | 15.4 | 15.4 | 15.32 | 209 |
| 1735684800 | 15.13 | -0.23 | -1.50 | 15.24 | 15.24 | 15.13 | 303 |
| 1735598400 | 15.36 | 0.07 | 0.46 | 14.72 | 15.36 | 14.72 | 421 |
| 1735339200 | 15.29 | -0.71 | -4.44 | 16 | 16 | 15.29 | 2819 |
| 1735069200 | 16 | 0.32 | 2.04 | 15.97 | 16 | 15.97 | 500 |
| 1734993600 | 15.68 | -0.12 | -0.76 | 16.29 | 16.29 | 15.68 | 585 |
| 1734734400 | 15.8 | 0.05 | 0.32 | 15.89 | 15.95 | 15.8 | 731 |
| 1734648000 | 15.75 | -1.17 | -6.91 | 16.8 | 16.8 | 15.75 | 783 |
| 1734561600 | 16.92 | -0.87 | -4.89 | 17.28 | 17.4 | 16.89 | 1711 |
| 1734475200 | 17.79 | -0.03 | -0.17 | 18.11 | 18.11 | 17.77 | 2595 |
| 1734388800 | 17.82 | 0.68 | 3.97 | 17.46 | 18.04 | 17.46 | 583 |
| 1734129600 | 17.14 | 0.25 | 1.48 | 17.35 | 17.35 | 17.06 | 1202 |
| 1734043200 | 16.89 | 0.03 | 0.18 | 16.89 | 16.89 | 16.89 | 34 |
| 1733956800 | 16.86 | 0.82 | 5.11 | 16.3 | 16.86 | 16.3 | 308 |
| 1733870400 | 16.04 | -0.18 | -1.11 | 16 | 16.04 | 16 | 114 |
| 1733784000 | 16.219999 | -1.05 | -6.08 | 17.03 | 17.03 | 16.219999 | 3522 |
| 1733524800 | 17.27 | 0.8 | 4.86 | 17.03 | 17.27 | 17.03 | 228 |
| 1733438400 | 16.469999 | -0.14 | -0.84 | 16.85 | 16.85 | 16.469999 | 4143 |
| 1733352000 | 16.61 | 0.83 | 5.26 | 16.149999 | 16.61 | 16.149999 | 169 |
| 1733265600 | 15.78 | 0.03 | 0.19 | 15.69 | 15.78 | 15.69 | 186 |
| 1733179200 | 15.75 | -0.09 | -0.57 | 15.97 | 16.04 | 15.71 | 1703 |
| 1732920000 | 15.84 | 0.28 | 1.80 | 15.82 | 15.84 | 15.82 | 126 |
| 1732833600 | 15.56 | -0.29 | -1.83 | 15.44 | 15.56 | 15.44 | 219 |
| 1732747200 | 15.85 | 1.03 | 6.95 | 15.85 | 15.85 | 15.85 | 52 |
| 1732660800 | 14.82 | -0.55 | -3.58 | 15.09 | 15.09 | 14.82 | 933 |
| 1732574400 | 15.37 | -0.04 | -0.26 | 15.55 | 15.55 | 15.35 | 817 |
| 1732315200 | 15.41 | 0.02 | 0.13 | 15.38 | 15.44 | 15.2 | 1149 |
| 1732228800 | 15.39 | 0.86 | 5.92 | 15.37 | 15.39 | 15.14 | 2782 |
| 1732142400 | 14.53 | 0.12 | 0.83 | 14.5 | 14.53 | 14.5 | 801 |
| 1732056000 | 14.41 | -0.02 | -0.14 | 14.49 | 14.49 | 14.31 | 4285 |
| 1731969600 | 14.43 | 0.01 | 0.07 | 14.47 | 14.58 | 14.43 | 4006 |
| 1731710400 | 14.42 | 0.35 | 2.49 | 14.3 | 14.42 | 14.01 | 99145 |
| 1731624000 | 14.07 | -0.23 | -1.61 | 14.07 | 14.07 | 14.07 | 5 |
| 1731537600 | 14.3 | -0.22 | -1.52 | 14.49 | 14.5 | 14.3 | 5306 |
| 1731451200 | 14.52 | 0.14 | 0.97 | 14.33 | 14.54 | 14.12 | 4445 |
| 1731364800 | 14.38 | 1.79 | 14.22 | 12 | 14.38 | 12 | 2627 |
| 1731105600 | 12.59 | 0.13 | 1.04 | 12.56 | 12.59 | 12.49 | 200 |
| 1731019200 | 12.46 | 0.17 | 1.38 | 12.46 | 12.46 | 12.46 | 80 |
| 1730932800 | 12.29 | 0.97 | 8.57 | 12.04 | 12.29 | 12.04 | 2138 |
| 1730846400 | 11.32 | 0.15 | 1.34 | 11.32 | 11.32 | 11.32 | 0 |
| 1730760000 | 11.17 | -0.29 | -2.53 | 11.17 | 11.17 | 11.17 | 0 |
| 1730497200 | 11.46 | -0.08 | -0.69 | 11.48 | 11.48 | 11.46 | 101 |
| 1730410800 | 11.54 | -0.29 | -2.45 | 11.52 | 11.54 | 11.52 | 102 |
| 1730324400 | 11.83 | -0.08 | -0.67 | 11.83 | 11.83 | 11.83 | 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
