Premium
CI Emerging Markets Dividend Index ETF (EMV.B)
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 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 30.07 | 0.05 | 0.17 | 30.08 | 30.08 | 30.02 | 1300 |
| 1738104000 | 30.02 | 0.1 | 0.33 | 30.02 | 30.02 | 30.02 | 100 |
| 1738017600 | 29.92 | -0.38 | -1.25 | 29.96 | 29.96 | 29.92 | 1560 |
| 1737758400 | 30.3 | 0.05 | 0.17 | 30.17 | 30.3 | 30.17 | 1355 |
| 1737672000 | 30.25 | 0.06 | 0.20 | 30.1 | 30.25 | 30.1 | 934 |
| 1737585600 | 30.19 | 0.18 | 0.60 | 30.19 | 30.2 | 30.19 | 1200 |
| 1737499200 | 30.01 | 0.01 | 0.03 | 29.99 | 30.03 | 29.99 | 1000 |
| 1737412800 | 30 | -0.04 | -0.13 | 29.82 | 30 | 29.82 | 2411 |
| 1737153600 | 30.04 | 0.37 | 1.25 | 29.75 | 30.04 | 29.75 | 1460 |
| 1737067200 | 29.67 | 0.06 | 0.20 | 29.69 | 29.72 | 29.67 | 2133 |
| 1736980800 | 29.61 | 0.38 | 1.30 | 29.38 | 29.61 | 29.38 | 4878 |
| 1736894400 | 29.23 | 0.13 | 0.45 | 29.24 | 29.27 | 29.23 | 2061 |
| 1736808000 | 29.1 | -0.35 | -1.19 | 29.09 | 29.13 | 29.09 | 2130 |
| 1736548800 | 29.45 | -0.27 | -0.91 | 29.35 | 29.5 | 29.35 | 1500 |
| 1736462400 | 29.72 | -0.1 | -0.34 | 29.73 | 29.73 | 29.7 | 1235 |
| 1736376000 | 29.82 | -0.06 | -0.20 | 29.73 | 29.82 | 29.73 | 515 |
| 1736289600 | 29.88 | -0.07 | -0.23 | 29.91 | 29.97 | 29.88 | 3050 |
| 1736203200 | 29.95 | -0.12 | -0.40 | 30.14 | 30.14 | 29.95 | 1059 |
| 1735944000 | 30.07 | 0.24 | 0.80 | 30.08 | 30.13 | 30.07 | 1754 |
| 1735857600 | 29.83 | -0.04 | -0.13 | 29.86 | 29.86 | 29.83 | 722 |
| 1735684800 | 29.87 | 0.02 | 0.07 | 29.85 | 29.87 | 29.85 | 300 |
| 1735598400 | 29.85 | -0.25 | -0.83 | 29.85 | 29.85 | 29.84 | 400 |
| 1735339200 | 30.1 | -0.14 | -0.46 | 30.13 | 30.13 | 30.1 | 173 |
| 1735069200 | 30.24 | 0.11 | 0.37 | 30.22 | 30.24 | 30.22 | 700 |
| 1734993600 | 30.13 | 0.05 | 0.17 | 30.13 | 30.14 | 30.1 | 1873 |
| 1734734400 | 30.08 | -0.03 | -0.10 | 29.9 | 30.15 | 29.9 | 1912 |
| 1734648000 | 30.11 | 0.01 | 0.03 | 30.12 | 30.15 | 30.11 | 2600 |
| 1734561600 | 30.1 | -0.32 | -1.05 | 30.45 | 30.45 | 30.1 | 2670 |
| 1734475200 | 30.42 | -0.06 | -0.20 | 30.35 | 30.42 | 30.26 | 340 |
| 1734388800 | 30.48 | -0.09 | -0.29 | 30.57 | 30.57 | 30.48 | 422 |
| 1734129600 | 30.57 | 0.1 | 0.33 | 30.53 | 30.57 | 30.53 | 400 |
| 1734043200 | 30.47 | -0.15 | -0.49 | 30.54 | 30.54 | 30.41 | 200 |
| 1733956800 | 30.62 | 0.14 | 0.46 | 30.56 | 30.64 | 30.56 | 1004 |
| 1733870400 | 30.48 | -0.42 | -1.36 | 30.5 | 30.5 | 30.48 | 700 |
| 1733784000 | 30.9 | 0.59 | 1.95 | 30.69 | 31.02 | 30.69 | 2215 |
| 1733524800 | 30.31 | 0.16 | 0.53 | 30.31 | 30.31 | 30.31 | 83 |
| 1733438400 | 30.15 | 0.11 | 0.37 | 30.24 | 30.24 | 30.15 | 2355 |
| 1733352000 | 30.04 | 0.12 | 0.40 | 29.98 | 30.24 | 29.98 | 3260 |
| 1733265600 | 29.92 | 0.16 | 0.54 | 29.79 | 29.98 | 29.79 | 8610 |
| 1733179200 | 29.76 | 0.24 | 0.81 | 29.73 | 29.81 | 29.69 | 2600 |
| 1732920000 | 29.52 | 0.1 | 0.34 | 29.47 | 30.01 | 29.47 | 4742 |
| 1732833600 | 29.42 | -0.09 | -0.30 | 29.42 | 29.42 | 29.42 | 315 |
| 1732747200 | 29.51 | -0.2 | -0.67 | 29.65 | 29.65 | 29.48 | 1818 |
| 1732660800 | 29.71 | 0.11 | 0.37 | 29.81 | 29.91 | 29.71 | 4440 |
| 1732574400 | 29.6 | 0.07 | 0.24 | 29.61 | 29.63 | 29.6 | 675 |
| 1732315200 | 29.53 | 0.09 | 0.31 | 29.46 | 29.53 | 29.44 | 8026 |
| 1732228800 | 29.44 | -0.01 | -0.03 | 29.45 | 29.45 | 29.44 | 600 |
| 1732142400 | 29.45 | -0.09 | -0.30 | 29.42 | 29.45 | 29.42 | 200 |
| 1732056000 | 29.54 | -0.11 | -0.37 | 29.39 | 29.59 | 29.39 | 829 |
| 1731969600 | 29.65 | 0.2 | 0.68 | 29.6 | 29.65 | 29.6 | 3302 |
| 1731710400 | 29.45 | 0.07 | 0.24 | 29.44 | 29.47 | 29.44 | 1000 |
| 1731624000 | 29.38 | -0.01 | -0.03 | 29.42 | 29.44 | 29.38 | 409 |
| 1731537600 | 29.39 | -0.12 | -0.41 | 29.33 | 29.41 | 29.33 | 1700 |
| 1731451200 | 29.51 | -0.39 | -1.30 | 29.54 | 29.54 | 29.51 | 564 |
| 1731364800 | 29.9 | -0.19 | -0.63 | 29.88 | 29.9 | 29.88 | 232 |
| 1731105600 | 30.09 | -0.54 | -1.76 | 30.07 | 30.09 | 30.03 | 1400 |
| 1731019200 | 30.63 | 0.34 | 1.12 | 30.61 | 30.63 | 30.6 | 300 |
| 1730932800 | 30.29 | -0.02 | -0.07 | 30.3 | 30.3 | 30.29 | 500 |
| 1730846400 | 30.31 | 0.16 | 0.53 | 30.32 | 30.35 | 30.31 | 1726 |
| 1730760000 | 30.15 | -0.02 | -0.07 | 30.29 | 30.29 | 30.15 | 600 |
| 1730497200 | 30.17 | 0.25 | 0.84 | 30.25 | 30.25 | 30.17 | 300 |
| 1730410800 | 29.92 | -0.15 | -0.50 | 29.98 | 29.98 | 29.92 | 3232 |
| 1730324400 | 30.07 | -0.28 | -0.92 | 30.19 | 30.19 | 30.05 | 1325 |
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
