Premium
Dynamic Active Global Financial Services ETF (DXF)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1734648000 | 46.11 | 0.04 | 0.09 | 46.11 | 46.11 | 46.11 | 0 |
| 1734561600 | 46.07 | -0.86 | -1.83 | 46.36 | 46.36 | 46.07 | 635 |
| 1734475200 | 46.93 | -0.27 | -0.57 | 46.93 | 46.93 | 46.93 | 0 |
| 1734388800 | 47.2 | 0.05 | 0.11 | 47.2 | 47.2 | 47.2 | 10 |
| 1734129600 | 47.15 | 0.04 | 0.08 | 47.15 | 47.15 | 47.15 | 0 |
| 1734043200 | 47.11 | 0.01 | 0.02 | 47.11 | 47.11 | 47.11 | 0 |
| 1733956800 | 47.1 | 0.15 | 0.32 | 46.95 | 47.1 | 46.95 | 144 |
| 1733870400 | 46.95 | -0.18 | -0.38 | 46.95 | 46.95 | 46.95 | 30 |
| 1733784000 | 47.13 | -0.56 | -1.17 | 47.13 | 47.13 | 47.13 | 0 |
| 1733524800 | 47.69 | 0.39 | 0.82 | 47.63 | 47.69 | 47.58 | 7705 |
| 1733438400 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 301 |
| 1733352000 | 47.3 | 0.23 | 0.49 | 47.3 | 47.3 | 47.3 | 0 |
| 1733265600 | 47.07 | 0.01 | 0.02 | 47.07 | 47.07 | 47.07 | 0 |
| 1733179200 | 47.06 | -0.2 | -0.42 | 47.06 | 47.06 | 47.06 | 0 |
| 1732920000 | 47.26 | -0.05 | -0.11 | 47.26 | 47.26 | 47.26 | 0 |
| 1732833600 | 47.31 | 0.05 | 0.11 | 47.14 | 47.31 | 47.14 | 1910 |
| 1732747200 | 47.26 | 0.22 | 0.47 | 47.26 | 47.26 | 47.26 | 0 |
| 1732660800 | 47.04 | 0.09 | 0.19 | 46.95 | 47.04 | 46.95 | 1000 |
| 1732574400 | 46.95 | 0.45 | 0.97 | 47.025 | 47.18 | 46.95 | 10500 |
| 1732315200 | 46.5 | 0.58 | 1.26 | 46.21 | 46.5 | 46.21 | 7225 |
| 1732228800 | 45.92 | 0.19 | 0.42 | 45.95 | 45.95 | 45.92 | 900 |
| 1732142400 | 45.73 | 0.1 | 0.22 | 45.73 | 45.73 | 45.73 | 0 |
| 1732056000 | 45.63 | -0.14 | -0.31 | 45.63 | 45.63 | 45.63 | 0 |
| 1731969600 | 45.77 | 0.08 | 0.18 | 45.77 | 45.77 | 45.77 | 0 |
| 1731710400 | 45.69 | 0.08 | 0.18 | 45.6 | 45.69 | 45.59 | 2500 |
| 1731624000 | 45.61 | 0.04 | 0.09 | 45.61 | 45.61 | 45.61 | 0 |
| 1731537600 | 45.57 | -0.19 | -0.42 | 45.57 | 45.57 | 45.57 | 0 |
| 1731451200 | 45.76 | -0.44 | -0.95 | 45.76 | 45.76 | 45.76 | 0 |
| 1731364800 | 46.2 | 0.53 | 1.16 | 47.48 | 47.48 | 46.2 | 110 |
| 1731105600 | 45.67 | 0.45 | 1.00 | 45.5 | 45.67 | 45.5 | 100 |
| 1731019200 | 45.22 | -0.07 | -0.15 | 45.22 | 45.22 | 45.22 | 0 |
| 1730932800 | 45.29 | 1.37 | 3.12 | 44.86 | 45.29 | 44.86 | 600 |
| 1730846400 | 43.92 | 0.24 | 0.55 | 43.92 | 43.92 | 43.92 | 0 |
| 1730760000 | 43.68 | -0.04 | -0.09 | 43.695 | 43.695 | 43.63 | 3100 |
| 1730497200 | 43.72 | 0.06 | 0.14 | 43.71 | 43.72 | 43.71 | 100 |
| 1730410800 | 43.66 | -0.45 | -1.02 | 43.83 | 43.83 | 43.66 | 100 |
| 1730324400 | 44.11 | -0.1 | -0.23 | 44.11 | 44.11 | 44.11 | 0 |
| 1730238000 | 44.21 | -0.1 | -0.23 | 44.21 | 44.21 | 44.21 | 0 |
| 1730151600 | 44.31 | 0.37 | 0.84 | 44.31 | 44.31 | 44.31 | 0 |
| 1729892400 | 43.94 | -0.3 | -0.68 | 43.94 | 43.94 | 43.94 | 10 |
| 1729806000 | 44.24 | 0.23 | 0.52 | 44.23 | 44.24 | 44.23 | 100 |
| 1729719600 | 44.01 | -0.16 | -0.36 | 44.01 | 44.01 | 44.01 | 0 |
| 1729633200 | 44.17 | -0.13 | -0.29 | 44.17 | 44.17 | 44.17 | 0 |
| 1729546800 | 44.3 | -0.14 | -0.32 | 44.33 | 44.33 | 44.3 | 100 |
| 1729287600 | 44.44 | 0.23 | 0.52 | 44.44 | 44.44 | 44.44 | 0 |
| 1729201200 | 44.21 | 0.07 | 0.16 | 44.21 | 44.21 | 44.21 | 0 |
| 1729114800 | 44.14 | 0.34 | 0.78 | 44.18 | 44.18 | 44.14 | 3000 |
| 1729028400 | 43.8 | 0.23 | 0.53 | 43.8 | 43.8 | 43.8 | 50 |
| 1728682800 | 43.57 | 0.45 | 1.04 | 43.57 | 43.57 | 43.57 | 0 |
| 1728596400 | 43.12 | 0.21 | 0.49 | 43.12 | 43.12 | 43.12 | 0 |
| 1728510000 | 42.91 | 0 | 0.00 | 42.91 | 42.91 | 42.91 | 0 |
| 1728423600 | 42.91 | 0.52 | 1.23 | 42.91 | 42.91 | 42.91 | 0 |
| 1728337200 | 42.39 | -0.34 | -0.80 | 42.92 | 42.92 | 42.39 | 275 |
| 1728078000 | 42.73 | 0.31 | 0.73 | 42.62 | 42.73 | 42.62 | 6025 |
| 1727991600 | 42.42 | 0.03 | 0.07 | 42.45 | 42.45 | 42.41 | 2700 |
| 1727905200 | 42.39 | 0.08 | 0.19 | 42.53 | 42.54 | 42.39 | 800 |
| 1727818800 | 42.31 | -0.12 | -0.28 | 42.31 | 42.31 | 42.31 | 1 |
| 1727730000 | 42.43 | -0.15 | -0.35 | 42.33 | 42.43 | 42.33 | 100 |
| 1727473200 | 42.58 | 0.29 | 0.69 | 42.58 | 42.58 | 42.58 | 0 |
| 1727386800 | 42.29 | 0.32 | 0.76 | 42.29 | 42.29 | 42.29 | 27 |
| 1727300400 | 41.97 | -0.05 | -0.12 | 41.97 | 41.97 | 41.97 | 0 |
| 1727214000 | 42.02 | -0.52 | -1.22 | 42.02 | 42.02 | 42.02 | 0 |
| 1727127600 | 42.54 | -0.09 | -0.21 | 42.54 | 42.54 | 42.54 | 0 |
| 1726868400 | 42.63 | 0.05 | 0.12 | 42.63 | 42.63 | 42.63 | 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
