Premium
Dynamic Active Crossover Bond ETF (DXO)
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 | 19.53 | 0.01 | 0.05 | 19.52 | 19.53 | 19.52 | 1464 |
| 1734561600 | 19.52 | -0.16 | -0.81 | 19.63 | 19.63 | 19.52 | 720 |
| 1734475200 | 19.68 | 0.03 | 0.15 | 19.66 | 19.68 | 19.66 | 1100 |
| 1734388800 | 19.65 | -0.05 | -0.25 | 19.65 | 19.65 | 19.65 | 100 |
| 1734129600 | 19.7 | -0.02 | -0.10 | 19.66 | 19.7 | 19.66 | 500 |
| 1734043200 | 19.72 | -0.03 | -0.15 | 19.77 | 19.77 | 19.72 | 1330 |
| 1733956800 | 19.75 | -0.05 | -0.25 | 19.78 | 19.78 | 19.75 | 1301 |
| 1733870400 | 19.8 | 0.02 | 0.10 | 19.79 | 19.8 | 19.79 | 1683 |
| 1733784000 | 19.78 | 0.01 | 0.05 | 19.75 | 19.78 | 19.75 | 130 |
| 1733524800 | 19.77 | 0.02 | 0.10 | 19.77 | 19.77 | 19.77 | 10 |
| 1733438400 | 19.75 | -0.01 | -0.05 | 19.82 | 19.82 | 19.75 | 1536 |
| 1733352000 | 19.76 | 0.07 | 0.36 | 19.71 | 19.76 | 19.71 | 2700 |
| 1733265600 | 19.69 | -0.01 | -0.05 | 19.69 | 19.69 | 19.69 | 0 |
| 1733179200 | 19.7 | 0.04 | 0.20 | 19.705 | 19.71 | 19.7 | 5729 |
| 1732920000 | 19.66 | 0.07 | 0.36 | 19.63 | 19.68 | 19.63 | 3600 |
| 1732833600 | 19.59 | -0.01 | -0.05 | 19.69 | 19.69 | 19.59 | 380 |
| 1732747200 | 19.6 | 0.02 | 0.10 | 19.59 | 19.6 | 19.59 | 200 |
| 1732660800 | 19.58 | -0.09 | -0.46 | 19.66 | 19.66 | 19.58 | 5000 |
| 1732574400 | 19.67 | 0.06 | 0.31 | 19.66 | 19.68 | 19.66 | 3689 |
| 1732315200 | 19.61 | 0.04 | 0.20 | 19.62 | 19.62 | 19.61 | 1800 |
| 1732228800 | 19.57 | -0.01 | -0.05 | 19.55 | 19.57 | 19.55 | 2160 |
| 1732142400 | 19.58 | 0.05 | 0.26 | 19.6 | 19.6 | 19.58 | 4800 |
| 1732056000 | 19.53 | -0.01 | -0.05 | 19.54 | 19.54 | 19.53 | 4200 |
| 1731969600 | 19.54 | -0.04 | -0.20 | 19.52 | 19.54 | 19.52 | 2007 |
| 1731710400 | 19.58 | -0.04 | -0.20 | 19.58 | 19.58 | 19.58 | 3000 |
| 1731624000 | 19.62 | 0.04 | 0.20 | 19.62 | 19.62 | 19.62 | 140 |
| 1731537600 | 19.58 | 0.03 | 0.15 | 19.6 | 19.6 | 19.58 | 2181 |
| 1731451200 | 19.55 | -0.05 | -0.26 | 19.56 | 19.6 | 19.55 | 7351 |
| 1731364800 | 19.6 | -0.03 | -0.15 | 19.65 | 19.65 | 19.6 | 2401 |
| 1731105600 | 19.63 | 0.02 | 0.10 | 19.64 | 19.64 | 19.63 | 4530 |
| 1731019200 | 19.61 | 0.08 | 0.41 | 19.51 | 19.61 | 19.51 | 7705 |
| 1730932800 | 19.53 | -0.02 | -0.10 | 19.55 | 19.55 | 19.53 | 5302 |
| 1730846400 | 19.55 | 0.05 | 0.26 | 19.49 | 19.55 | 19.48 | 787 |
| 1730760000 | 19.5 | 0.03 | 0.15 | 19.55 | 19.55 | 19.47 | 5701 |
| 1730497200 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 63 |
| 1730410800 | 19.47 | 0.01 | 0.05 | 19.45 | 19.49 | 19.45 | 9000 |
| 1730324400 | 19.46 | -0.04 | -0.21 | 19.67 | 19.67 | 19.46 | 1585 |
| 1730238000 | 19.5 | -0.02 | -0.10 | 19.47 | 19.51 | 19.47 | 15106 |
| 1730151600 | 19.52 | -0.06 | -0.31 | 19.54 | 19.54 | 19.52 | 3300 |
| 1729892400 | 19.58 | 0.01 | 0.05 | 19.74 | 19.74 | 19.58 | 1032 |
| 1729806000 | 19.57 | 0.04 | 0.20 | 19.59 | 19.59 | 19.57 | 2605 |
| 1729719600 | 19.53 | -0.04 | -0.20 | 19.64 | 19.64 | 19.53 | 110 |
| 1729633200 | 19.57 | -0.02 | -0.10 | 19.52 | 19.57 | 19.52 | 2401 |
| 1729546800 | 19.59 | -0.09 | -0.46 | 19.59 | 19.59 | 19.59 | 0 |
| 1729287600 | 19.68 | 0.05 | 0.25 | 19.68 | 19.68 | 19.68 | 2105 |
| 1729201200 | 19.63 | -0.03 | -0.15 | 19.67 | 19.67 | 19.63 | 100 |
| 1729114800 | 19.66 | 0.01 | 0.05 | 19.66 | 19.66 | 19.66 | 22 |
| 1729028400 | 19.65 | 0.08 | 0.41 | 19.57 | 19.65 | 19.57 | 2302 |
| 1728682800 | 19.57 | -0.05 | -0.25 | 19.59 | 19.59 | 19.57 | 5305 |
| 1728596400 | 19.62 | 0.01 | 0.05 | 19.62 | 19.63 | 19.62 | 10010 |
| 1728510000 | 19.61 | 0 | 0.00 | 19.61 | 19.61 | 19.61 | 0 |
| 1728423600 | 19.61 | 0.01 | 0.05 | 19.61 | 19.61 | 19.61 | 2 |
| 1728337200 | 19.6 | -0.04 | -0.20 | 19.69 | 19.69 | 19.6 | 3003 |
| 1728078000 | 19.64 | -0.05 | -0.25 | 19.68 | 19.68 | 19.64 | 701 |
| 1727991600 | 19.69 | 0.01 | 0.05 | 19.67 | 19.7 | 19.67 | 4513 |
| 1727905200 | 19.68 | -0.04 | -0.20 | 19.68 | 19.68 | 19.68 | 1 |
| 1727818800 | 19.72 | 0.02 | 0.10 | 19.74 | 19.74 | 19.72 | 5507 |
| 1727730000 | 19.7 | -0.01 | -0.05 | 19.7 | 19.7 | 19.7 | 0 |
| 1727473200 | 19.71 | 0.02 | 0.10 | 19.75 | 19.75 | 19.71 | 3101 |
| 1727386800 | 19.69 | 0.04 | 0.20 | 19.73 | 19.73 | 19.69 | 2400 |
| 1727300400 | 19.65 | -0.07 | -0.35 | 19.67 | 19.67 | 19.65 | 2300 |
| 1727214000 | 19.72 | -0.04 | -0.20 | 19.73 | 19.73 | 19.72 | 4300 |
| 1727127600 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1726868400 | 19.76 | -0.08 | -0.40 | 19.79 | 19.79 | 19.76 | 1650 |
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
