Premium
Dynamic Active Enhanced Yield Covered Options ETF (DXQ)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 26.02 | -0.14 | -0.54 | 26.18 | 26.18 | 26.02 | 54892 |
| 1734561600 | 26.16 | -0.3 | -1.13 | 26.58 | 26.58 | 26.16 | 163171 |
| 1734475200 | 26.46 | -0.01 | -0.04 | 26.36 | 26.46 | 26.36 | 11900 |
| 1734388800 | 26.47 | 0.05 | 0.19 | 26.41 | 26.5 | 26.41 | 6953 |
| 1734129600 | 26.42 | 0.06 | 0.23 | 26.41 | 26.42 | 26.38 | 4370 |
| 1734043200 | 26.36 | -0.03 | -0.11 | 26.32 | 26.36 | 26.3 | 12491 |
| 1733956800 | 26.39 | 0.19 | 0.73 | 26.33 | 26.4 | 26.24 | 8726 |
| 1733870400 | 26.2 | -0.11 | -0.42 | 26.35 | 26.35 | 26.16 | 7421 |
| 1733784000 | 26.31 | -0.01 | -0.04 | 26.39 | 26.39 | 26.29 | 15032 |
| 1733524800 | 26.32 | 0.18 | 0.69 | 26.12 | 26.32 | 26.12 | 7470 |
| 1733438400 | 26.14 | -0.08 | -0.31 | 26.24 | 26.24 | 26.13 | 8369 |
| 1733352000 | 26.22 | 0.09 | 0.34 | 26.1 | 26.22 | 26.09 | 13949 |
| 1733265600 | 26.13 | 0.08 | 0.31 | 25.95 | 26.13 | 25.95 | 8470 |
| 1733179200 | 26.05 | 0.03 | 0.12 | 25.8 | 26.06 | 25.8 | 15100 |
| 1732920000 | 26.02 | 0.13 | 0.50 | 25.89 | 26.02 | 25.89 | 3996 |
| 1732833600 | 25.89 | 0.04 | 0.15 | 25.93 | 25.93 | 25.8 | 13239 |
| 1732747200 | 25.85 | -0.19 | -0.73 | 25.93 | 25.93 | 25.82 | 5238 |
| 1732660800 | 26.04 | 0.07 | 0.27 | 25.88 | 26.04 | 25.88 | 12049 |
| 1732574400 | 25.97 | 0.1 | 0.39 | 26.03 | 26.03 | 25.94 | 5205 |
| 1732315200 | 25.87 | 0.08 | 0.31 | 25.78 | 25.87 | 25.78 | 8941 |
| 1732228800 | 25.79 | 0.16 | 0.62 | 25.65 | 25.79 | 25.65 | 10220 |
| 1732142400 | 25.63 | 0.09 | 0.35 | 25.63 | 25.63 | 25.54 | 4192 |
| 1732056000 | 25.54 | 0.04 | 0.16 | 25.33 | 25.54 | 25.33 | 33490 |
| 1731969600 | 25.5 | -0.06 | -0.23 | 25.48 | 25.58 | 25.48 | 4829 |
| 1731710400 | 25.56 | -0.25 | -0.97 | 25.81 | 25.81 | 25.52 | 7720 |
| 1731624000 | 25.81 | 0.01 | 0.04 | 25.93 | 25.93 | 25.79 | 12711 |
| 1731537600 | 25.8 | 0.06 | 0.23 | 25.75 | 25.85 | 25.75 | 6400 |
| 1731451200 | 25.74 | -0.02 | -0.08 | 25.77 | 25.77 | 25.7 | 1358 |
| 1731364800 | 25.76 | 0.05 | 0.19 | 25.86 | 25.86 | 25.73 | 11603 |
| 1731105600 | 25.71 | -0.03 | -0.12 | 25.66 | 25.72 | 25.66 | 10700 |
| 1731019200 | 25.74 | 0.13 | 0.51 | 25.61 | 25.75 | 25.61 | 19986 |
| 1730932800 | 25.61 | 0.36 | 1.43 | 25.56 | 25.62 | 25.45 | 13550 |
| 1730846400 | 25.25 | 0.1 | 0.40 | 25.12 | 25.25 | 25.12 | 8007 |
| 1730760000 | 25.15 | 0.03 | 0.12 | 25.15 | 25.2 | 25.11 | 28538 |
| 1730497200 | 25.12 | 0.1 | 0.40 | 25.1 | 25.17 | 25.1 | 24067 |
| 1730410800 | 25.02 | -0.36 | -1.42 | 25.01 | 25.17 | 25 | 19012 |
| 1730324400 | 25.38 | 0.05 | 0.20 | 25.27 | 25.44 | 25.27 | 16800 |
| 1730238000 | 25.33 | 0.11 | 0.44 | 25.05 | 25.33 | 25.05 | 5993 |
| 1730151600 | 25.22 | -0.1 | -0.39 | 25.13 | 25.26 | 25.13 | 16076 |
| 1729892400 | 25.32 | 0.06 | 0.24 | 25.25 | 25.41 | 25.25 | 17354 |
| 1729806000 | 25.26 | -0.07 | -0.28 | 25.21 | 25.26 | 25.19 | 21124 |
| 1729719600 | 25.33 | -0.03 | -0.12 | 25.29 | 25.33 | 25.18 | 10925 |
| 1729633200 | 25.36 | -0.04 | -0.16 | 25.4 | 25.4 | 25.35 | 8872 |
| 1729546800 | 25.4 | 0.01 | 0.04 | 25.28 | 25.41 | 25.28 | 23306 |
| 1729287600 | 25.39 | 0.03 | 0.12 | 25.31 | 25.42 | 25.31 | 8090 |
| 1729201200 | 25.36 | 0.11 | 0.44 | 25.32 | 25.41 | 25.32 | 5943 |
| 1729114800 | 25.25 | -0.04 | -0.16 | 25.3 | 25.3 | 25.25 | 5101 |
| 1729028400 | 25.29 | -0.1 | -0.39 | 25.28 | 25.34 | 25.28 | 4121 |
| 1728682800 | 25.39 | 0.13 | 0.51 | 25.2 | 25.4 | 25.2 | 2568 |
| 1728596400 | 25.26 | 0.07 | 0.28 | 25.2 | 25.31 | 25.2 | 22642 |
| 1728510000 | 25.19 | 0.2 | 0.80 | 24.95 | 25.19 | 24.95 | 7233 |
| 1728423600 | 24.99 | 0.14 | 0.56 | 24.93 | 25 | 24.93 | 13412 |
| 1728337200 | 24.85 | -0.04 | -0.16 | 24.9 | 24.9 | 24.85 | 13169 |
| 1728078000 | 24.89 | 0.24 | 0.97 | 24.72 | 24.89 | 24.72 | 5405 |
| 1727991600 | 24.65 | 0.12 | 0.49 | 24.61 | 24.66 | 24.52 | 786626 |
| 1727905200 | 24.53 | 0.02 | 0.08 | 24.35 | 24.54 | 24.35 | 3754 |
| 1727818800 | 24.51 | -0.11 | -0.45 | 24.58 | 24.58 | 24.5 | 22692 |
| 1727732400 | 24.62 | -0.05 | -0.20 | 24.6 | 24.62 | 24.6 | 3085 |
| 1727473200 | 24.67 | 0.07 | 0.28 | 24.66 | 24.67 | 24.63 | 2173 |
| 1727386800 | 24.6 | 0.03 | 0.12 | 24.55 | 24.6 | 24.55 | 19900 |
| 1727300400 | 24.57 | -0.05 | -0.20 | 24.6 | 24.6 | 24.56 | 9279 |
| 1727214000 | 24.62 | -0.18 | -0.73 | 24.65 | 24.66 | 24.62 | 12601 |
| 1727127600 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.74 | 9521 |
| 1726868400 | 24.8 | -0.03 | -0.12 | 24.89 | 24.89 | 24.73 | 763255 |
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
