Premium
Dynamic Active Mining Opportunities ETF (DXMO)
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 |
|---|---|---|---|---|---|---|---|
| 1734648000 | 18.55 | -0.14 | -0.75 | 18.55 | 18.55 | 18.55 | 0 |
| 1734561600 | 18.69 | -0.76 | -3.91 | 19.3 | 19.3 | 18.69 | 100 |
| 1734475200 | 19.45 | -0.17 | -0.87 | 19.45 | 19.45 | 19.45 | 0 |
| 1734388800 | 19.62 | -0.22 | -1.11 | 19.62 | 19.62 | 19.62 | 0 |
| 1734129600 | 19.84 | -0.43 | -2.12 | 19.77 | 19.84 | 19.77 | 100 |
| 1734043200 | 20.27 | -0.65 | -3.11 | 20.47 | 20.47 | 20.27 | 5100 |
| 1733956800 | 20.92 | 0.32 | 1.55 | 20.7 | 20.92 | 20.7 | 100 |
| 1733870400 | 20.6 | -0.11 | -0.53 | 20.6 | 20.6 | 20.6 | 0 |
| 1733784000 | 20.71 | 0.29 | 1.42 | 20.71 | 20.71 | 20.71 | 0 |
| 1733524800 | 20.42 | -0.23 | -1.11 | 20.5 | 20.5 | 20.42 | 101 |
| 1733438400 | 20.65 | 0.14 | 0.68 | 20.5 | 20.65 | 20.49 | 10410 |
| 1733352000 | 20.51 | 0.03 | 0.15 | 20.51 | 20.51 | 20.51 | 3100 |
| 1733265600 | 20.48 | 0.1 | 0.49 | 20.605 | 20.62 | 20.48 | 3300 |
| 1733179200 | 20.38 | -0.22 | -1.07 | 20.29 | 20.38 | 20.29 | 300 |
| 1732920000 | 20.6 | 0.26 | 1.28 | 20.71 | 20.71 | 20.6 | 100 |
| 1732833600 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1732747200 | 20.34 | -0.09 | -0.44 | 20.43 | 20.51 | 20.34 | 500 |
| 1732660800 | 20.43 | -0.14 | -0.68 | 20.38 | 20.43 | 20.38 | 1000 |
| 1732574400 | 20.57 | -0.19 | -0.92 | 20.57 | 20.57 | 20.57 | 3200 |
| 1732315200 | 20.76 | 0.15 | 0.73 | 20.67 | 20.76 | 20.67 | 100 |
| 1732228800 | 20.61 | 0.35 | 1.73 | 20.39 | 20.61 | 20.39 | 10600 |
| 1732142400 | 20.26 | -0.06 | -0.30 | 20.34 | 20.34 | 20.26 | 1900 |
| 1732056000 | 20.32 | 0.48 | 2.42 | 20.1 | 20.32 | 20.05 | 18000 |
| 1731969600 | 19.84 | 0.63 | 3.28 | 19.81 | 19.87 | 19.81 | 1300 |
| 1731710400 | 19.21 | 0.02 | 0.10 | 19.18 | 19.21 | 19.18 | 2000 |
| 1731624000 | 19.19 | -0.09 | -0.47 | 19.19 | 19.19 | 19.19 | 0 |
| 1731537600 | 19.28 | -0.22 | -1.13 | 19.62 | 19.62 | 19.28 | 5000 |
| 1731451200 | 19.5 | -0.42 | -2.11 | 19.41 | 19.5 | 19.29 | 12000 |
| 1731364800 | 19.92 | -0.71 | -3.44 | 20.54 | 20.54 | 19.85 | 12800 |
| 1731105600 | 20.63 | -0.39 | -1.86 | 20.67 | 20.69 | 20.41 | 7200 |
| 1731019200 | 21.02 | 0.41 | 1.99 | 20.865 | 21.02 | 20.85 | 16400 |
| 1730932800 | 20.61 | -0.32 | -1.53 | 20.67 | 20.67 | 20.19 | 8400 |
| 1730846400 | 20.93 | 0.25 | 1.21 | 20.84 | 20.93 | 20.84 | 300 |
| 1730760000 | 20.68 | -0.25 | -1.19 | 20.74 | 20.74 | 20.68 | 5000 |
| 1730497200 | 20.93 | 0.06 | 0.29 | 21.055 | 21.055 | 20.93 | 5100 |
| 1730410800 | 20.87 | -0.3 | -1.42 | 20.88 | 20.88 | 20.8 | 6000 |
| 1730324400 | 21.17 | -0.13 | -0.61 | 21.03 | 21.17 | 21.03 | 1000 |
| 1730238000 | 21.3 | 0.13 | 0.61 | 21.18 | 21.3 | 21.18 | 4000 |
| 1730151600 | 21.17 | -0.03 | -0.14 | 21.17 | 21.17 | 21.17 | 0 |
| 1729892400 | 21.2 | 0.14 | 0.66 | 21.27 | 21.27 | 21.2 | 1100 |
| 1729806000 | 21.06 | -0.06 | -0.28 | 21.06 | 21.06 | 21.06 | 0 |
| 1729719600 | 21.12 | -0.35 | -1.63 | 21.17 | 21.17 | 20.95 | 5200 |
| 1729633200 | 21.47 | 0.26 | 1.23 | 21.33 | 21.47 | 21.33 | 100 |
| 1729546800 | 21.21 | -0.2 | -0.93 | 21.48 | 21.48 | 21.21 | 5173 |
| 1729287600 | 21.41 | 0.45 | 2.15 | 21.41 | 21.41 | 21.41 | 0 |
| 1729201200 | 20.96 | 0.03 | 0.14 | 21.07 | 21.07 | 20.96 | 200 |
| 1729114800 | 20.93 | 0.22 | 1.06 | 20.82 | 21.01 | 20.82 | 13100 |
| 1729028400 | 20.71 | -0.11 | -0.53 | 20.79 | 20.79 | 20.71 | 100 |
| 1728682800 | 20.82 | 0.15 | 0.73 | 20.82 | 20.82 | 20.82 | 0 |
| 1728596400 | 20.67 | 0.42 | 2.07 | 20.35 | 20.67 | 20.35 | 100 |
| 1728510000 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1728423600 | 20.25 | -0.5 | -2.41 | 20.16 | 20.25 | 20.09 | 10000 |
| 1728337200 | 20.75 | -0.04 | -0.19 | 20.7 | 20.77 | 20.7 | 10000 |
| 1728078000 | 20.79 | 0.22 | 1.07 | 20.77 | 20.8 | 20.77 | 500 |
| 1727991600 | 20.57 | -0.29 | -1.39 | 20.57 | 20.57 | 20.51 | 9001 |
| 1727905200 | 20.86 | 0.11 | 0.53 | 20.86 | 20.86 | 20.86 | 0 |
| 1727818800 | 20.75 | 0.05 | 0.24 | 20.63 | 20.75 | 20.63 | 300 |
| 1727730000 | 20.7 | -0.16 | -0.77 | 20.71 | 20.71 | 20.65 | 4400 |
| 1727473200 | 20.86 | -0.1 | -0.48 | 20.97 | 20.97 | 20.86 | 5000 |
| 1727386800 | 20.96 | 0.76 | 3.76 | 20.96 | 20.96 | 20.96 | 0 |
| 1727300400 | 20.2 | -0.03 | -0.15 | 20.2 | 20.2 | 20.2 | 0 |
| 1727214000 | 20.23 | 0.6 | 3.06 | 20.23 | 20.23 | 20.23 | 0 |
| 1727127600 | 19.63 | 0.04 | 0.20 | 19.63 | 19.63 | 19.63 | 0 |
| 1726868400 | 19.59 | -0.03 | -0.15 | 19.68 | 19.68 | 19.59 | 2600 |
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
