Premium
Dynamic Active Global Equity Income ETF (DXGE)
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 |
|---|---|---|---|---|---|---|---|
| 1734648000 | 24.66 | -0.1 | -0.40 | 24.66 | 24.66 | 24.66 | 0 |
| 1734561600 | 24.76 | -0.35 | -1.39 | 25.12 | 25.12 | 24.76 | 600 |
| 1734475200 | 25.11 | 0.05 | 0.20 | 25.15 | 25.15 | 25.11 | 2300 |
| 1734388800 | 25.06 | -0.02 | -0.08 | 25.06 | 25.06 | 25.06 | 0 |
| 1734129600 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 0 |
| 1734043200 | 25.08 | 0.06 | 0.24 | 25.08 | 25.08 | 25.08 | 0 |
| 1733956800 | 25.02 | 0.05 | 0.20 | 25.02 | 25.02 | 25.02 | 0 |
| 1733870400 | 24.97 | -0.04 | -0.16 | 25 | 25 | 24.97 | 600 |
| 1733784000 | 25.01 | 0 | 0.00 | 25.03 | 25.05 | 25.01 | 1900 |
| 1733524800 | 25.01 | 0.18 | 0.72 | 25.01 | 25.02 | 24.98 | 4500 |
| 1733438400 | 24.83 | -0.03 | -0.12 | 24.85 | 24.85 | 24.83 | 5022 |
| 1733352000 | 24.86 | 0.05 | 0.20 | 24.83 | 24.86 | 24.83 | 1200 |
| 1733265600 | 24.81 | 0.01 | 0.04 | 24.81 | 24.81 | 24.81 | 2100 |
| 1733179200 | 24.8 | 0.09 | 0.36 | 24.8 | 24.8 | 24.8 | 500 |
| 1732920000 | 24.71 | -0.01 | -0.04 | 24.77 | 24.77 | 24.71 | 2500 |
| 1732833600 | 24.72 | 0.06 | 0.24 | 24.74 | 24.74 | 24.72 | 3800 |
| 1732747200 | 24.66 | -0.01 | -0.04 | 24.75 | 24.75 | 24.66 | 300 |
| 1732660800 | 24.67 | 0.11 | 0.45 | 24.67 | 24.67 | 24.67 | 0 |
| 1732574400 | 24.56 | 0.21 | 0.86 | 24.57 | 24.57 | 24.56 | 2481 |
| 1732315200 | 24.35 | 0.08 | 0.33 | 24.3 | 24.35 | 24.3 | 10600 |
| 1732228800 | 24.27 | 0.04 | 0.17 | 24.27 | 24.27 | 24.27 | 0 |
| 1732142400 | 24.23 | -0.03 | -0.12 | 24.2 | 24.23 | 24.2 | 100 |
| 1732056000 | 24.26 | -0.1 | -0.41 | 24.27 | 24.27 | 24.26 | 9500 |
| 1731969600 | 24.36 | -0.04 | -0.16 | 24.36 | 24.36 | 24.36 | 0 |
| 1731710400 | 24.4 | -0.09 | -0.37 | 24.34 | 24.4 | 24.34 | 2700 |
| 1731624000 | 24.49 | -0.01 | -0.04 | 24.56 | 24.56 | 24.49 | 300 |
| 1731537600 | 24.5 | 0.08 | 0.33 | 24.47 | 24.5 | 24.47 | 1142 |
| 1731451200 | 24.42 | -0.12 | -0.49 | 24.43 | 24.46 | 24.42 | 5026 |
| 1731364800 | 24.54 | 0.07 | 0.29 | 24.58 | 24.58 | 24.54 | 667 |
| 1731105600 | 24.47 | 0.11 | 0.45 | 24.47 | 24.47 | 24.47 | 0 |
| 1731019200 | 24.36 | -0.01 | -0.04 | 24.38 | 24.38 | 24.31 | 5400 |
| 1730932800 | 24.37 | 0.38 | 1.58 | 24.36 | 24.37 | 24.36 | 6600 |
| 1730846400 | 23.99 | 0.06 | 0.25 | 23.99 | 23.99 | 23.99 | 0 |
| 1730760000 | 23.93 | -0.19 | -0.79 | 23.97 | 23.97 | 23.9 | 3985 |
| 1730497200 | 24.12 | 0.19 | 0.79 | 24.18 | 24.18 | 24.12 | 10299 |
| 1730410800 | 23.93 | -0.25 | -1.03 | 23.93 | 23.93 | 23.93 | 0 |
| 1730324400 | 24.18 | -0.08 | -0.33 | 24.18 | 24.18 | 24.18 | 0 |
| 1730238000 | 24.26 | -0.03 | -0.12 | 24.3 | 24.3 | 24.26 | 5028 |
| 1730151600 | 24.29 | 0.08 | 0.33 | 24.34 | 24.34 | 24.29 | 6200 |
| 1729892400 | 24.21 | -0.07 | -0.29 | 24.23 | 24.23 | 24.21 | 1500 |
| 1729806000 | 24.28 | 0.01 | 0.04 | 24.31 | 24.31 | 24.28 | 5200 |
| 1729719600 | 24.27 | -0.15 | -0.61 | 24.27 | 24.27 | 24.27 | 0 |
| 1729633200 | 24.42 | 0.05 | 0.21 | 24.43 | 24.44 | 24.42 | 5500 |
| 1729546800 | 24.37 | -0.16 | -0.65 | 25.07 | 25.07 | 24.37 | 9121 |
| 1729287600 | 24.53 | 0.12 | 0.49 | 24.5 | 24.53 | 24.5 | 100 |
| 1729201200 | 24.41 | -0.01 | -0.04 | 24.47 | 24.47 | 24.41 | 2500 |
| 1729114800 | 24.42 | 0.1 | 0.41 | 24.43 | 24.43 | 24.38 | 5900 |
| 1729028400 | 24.32 | -0.04 | -0.16 | 24.32 | 24.32 | 24.32 | 0 |
| 1728682800 | 24.36 | 0.23 | 0.95 | 24.37 | 24.37 | 24.36 | 4000 |
| 1728596400 | 24.13 | 0.24 | 1.00 | 24.13 | 24.13 | 24.13 | 0 |
| 1728510000 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1728423600 | 23.89 | 0.15 | 0.63 | 23.89 | 23.89 | 23.89 | 0 |
| 1728337200 | 23.74 | -0.15 | -0.63 | 23.76 | 23.8 | 23.74 | 5980 |
| 1728078000 | 23.89 | 0.15 | 0.63 | 23.86 | 23.89 | 23.86 | 5000 |
| 1727991600 | 23.74 | -0.13 | -0.54 | 23.74 | 23.74 | 23.74 | 0 |
| 1727905200 | 23.87 | -0.1 | -0.42 | 23.87 | 23.87 | 23.87 | 0 |
| 1727818800 | 23.97 | -0.11 | -0.46 | 23.98 | 23.98 | 23.97 | 500 |
| 1727730000 | 24.08 | -0.04 | -0.17 | 24.08 | 24.08 | 24.08 | 0 |
| 1727473200 | 24.12 | 0.08 | 0.33 | 24.16 | 24.16 | 24.12 | 3100 |
| 1727386800 | 24.04 | 0.19 | 0.80 | 24.04 | 24.05 | 24.03 | 8200 |
| 1727300400 | 23.85 | -0.01 | -0.04 | 23.85 | 23.85 | 23.85 | 5000 |
| 1727214000 | 23.86 | -0.19 | -0.79 | 23.96 | 23.96 | 23.86 | 5000 |
| 1727127600 | 24.05 | -0.03 | -0.12 | 24.05 | 24.05 | 24.05 | 0 |
| 1726868400 | 24.08 | -0.05 | -0.21 | 24.09 | 24.09 | 24.05 | 5000 |
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
