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 |
|---|---|---|---|---|---|---|---|
| 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 | -0.11 | -0.25 | 43.12 | 43.12 | 43.12 | 0 |
| 1728510000 | 43.23 | 0.32 | 0.75 | 43.23 | 43.23 | 43.23 | 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 |
| 1727732400 | 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 |
| 1726782000 | 42.58 | 0.08 | 0.19 | 42.58 | 42.58 | 42.58 | 0 |
| 1726695600 | 42.5 | 0.08 | 0.19 | 42.5 | 42.5 | 42.5 | 0 |
| 1726609200 | 42.42 | 0.05 | 0.12 | 42.42 | 42.42 | 42.42 | 0 |
| 1726522800 | 42.37 | 0.28 | 0.67 | 42.37 | 42.37 | 42.37 | 0 |
| 1726263600 | 42.09 | 0.29 | 0.69 | 42 | 42.09 | 42 | 150 |
| 1726177200 | 41.8 | 0.37 | 0.89 | 41.7 | 41.8 | 41.7 | 100 |
| 1726090800 | 41.43 | 0.06 | 0.15 | 41.43 | 41.43 | 41.43 | 0 |
| 1726004400 | 41.37 | -0.06 | -0.14 | 41.37 | 41.37 | 41.37 | 0 |
| 1725918000 | 41.43 | 0.25 | 0.61 | 41.43 | 41.43 | 41.43 | 0 |
| 1725658800 | 41.18 | -0.38 | -0.91 | 41.18 | 41.18 | 41.18 | 45 |
| 1725572400 | 41.56 | 0.05 | 0.12 | 41.56 | 41.56 | 41.56 | 0 |
| 1725486000 | 41.51 | 0.07 | 0.17 | 41.51 | 41.51 | 41.51 | 0 |
| 1725399600 | 41.44 | -0.44 | -1.05 | 41.44 | 41.44 | 41.44 | 0 |
| 1725054000 | 41.88 | 0.34 | 0.82 | 41.88 | 41.88 | 41.88 | 1 |
| 1724967600 | 41.54 | 0.3 | 0.73 | 41.37 | 41.54 | 41.37 | 200 |
| 1724881200 | 41.24 | 0.01 | 0.02 | 41.24 | 41.24 | 41.24 | 0 |
| 1724794800 | 41.23 | 0.14 | 0.34 | 41.23 | 41.23 | 41.23 | 0 |
| 1724708400 | 41.09 | 0 | 0.00 | 41.09 | 41.09 | 41.09 | 0 |
| 1724449200 | 41.09 | 0.17 | 0.42 | 41.09 | 41.09 | 41.09 | 0 |
| 1724362800 | 40.92 | 0.08 | 0.20 | 40.92 | 40.92 | 40.92 | 0 |
| 1724276400 | 40.84 | 0.15 | 0.37 | 40.655 | 40.84 | 40.655 | 100 |
| 1724190000 | 40.69 | -0.26 | -0.63 | 40.69 | 40.69 | 40.69 | 0 |
| 1724103600 | 40.95 | 0.3 | 0.74 | 40.95 | 40.95 | 40.95 | 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
