Premium
Evolve Crypotocurrencies ETF (ETC)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 17.62 | -0.19 | -1.07 | 18.17 | 18.17 | 17.47 | 4051 |
| 1741300800 | 17.81 | -0.32 | -1.77 | 18.33 | 18.33 | 17.81 | 1939 |
| 1741214400 | 18.13 | 0.47 | 2.66 | 18.04 | 18.13 | 17.68 | 2238 |
| 1741128000 | 17.66 | 0.17 | 0.97 | 17.08 | 17.94 | 16.719999 | 15343 |
| 1741041600 | 17.49 | 0.34 | 1.98 | 19.13 | 19.13 | 17.41 | 11929 |
| 1740782400 | 17.15 | 0.17 | 1.00 | 16.73 | 17.26 | 16.57 | 17896 |
| 1740696000 | 16.98 | -0.14 | -0.82 | 17.32 | 17.47 | 16.94 | 6369 |
| 1740609600 | 17.12 | -0.78 | -4.36 | 17.55 | 17.7 | 16.93 | 15014 |
| 1740523200 | 17.9 | -1.12 | -5.89 | 18.12 | 18.12 | 17.34 | 14953 |
| 1740436800 | 19.02 | -0.06 | -0.31 | 19.09 | 19.15 | 18.78 | 8364 |
| 1740177600 | 19.08 | -0.74 | -3.73 | 19.9 | 20.01 | 19.08 | 9320 |
| 1740091200 | 19.82 | 0.37 | 1.90 | 19.55 | 19.82 | 19.53 | 1499 |
| 1740004800 | 19.45 | 0.49 | 2.58 | 19.38 | 19.47 | 19.37 | 1850 |
| 1739918400 | 18.96 | -0.69 | -3.51 | 19.39 | 19.39 | 18.88 | 5208 |
| 1739572800 | 19.65 | 0.33 | 1.71 | 19.32 | 19.65 | 19.32 | 1009 |
| 1739486400 | 19.32 | -0.32 | -1.63 | 19.17 | 19.37 | 19.17 | 5265 |
| 1739400000 | 19.64 | 0.43 | 2.24 | 19.16 | 19.65 | 19.16 | 2993 |
| 1739313600 | 19.21 | -0.48 | -2.44 | 19.66 | 19.66 | 19.21 | 2250 |
| 1739227200 | 19.69 | 0.32 | 1.65 | 19.67 | 19.81 | 19.67 | 27147 |
| 1738968000 | 19.37 | -0.38 | -1.92 | 20.23 | 20.23 | 19.37 | 4072 |
| 1738881600 | 19.75 | -0.1 | -0.50 | 19.71 | 20 | 19.62 | 1791 |
| 1738795200 | 19.85 | -0.24 | -1.19 | 20.1 | 20.1 | 19.74 | 5341 |
| 1738708800 | 20.09 | -0.84 | -4.01 | 20.75 | 20.86 | 20 | 2599 |
| 1738622400 | 20.93 | -0.5 | -2.33 | 18.61 | 21.02 | 18.61 | 23948 |
| 1738363200 | 21.43 | -0.44 | -2.01 | 21.85 | 22.15 | 21.43 | 9297 |
| 1738276800 | 21.87 | 0.26 | 1.20 | 21.81 | 22.1 | 21.81 | 3310 |
| 1738190400 | 21.61 | 0.61 | 2.90 | 21.48 | 21.61 | 21.06 | 7567 |
| 1738104000 | 21 | -0.03 | -0.14 | 21.51 | 21.56 | 21 | 17305 |
| 1738017600 | 21.03 | -0.8 | -3.66 | 20.81 | 21.03 | 20.5 | 2817 |
| 1737758400 | 21.83 | 0.34 | 1.58 | 22.2 | 22.2 | 21.77 | 9048 |
| 1737672000 | 21.49 | -0.16 | -0.74 | 21.46 | 22.01 | 21.46 | 3428 |
| 1737585600 | 21.65 | -0.29 | -1.32 | 21.09 | 21.74 | 21.09 | 5924 |
| 1737499200 | 21.94 | 0.4 | 1.86 | 21.81 | 22.18 | 21.6 | 13605 |
| 1737412800 | 21.54 | -0.61 | -2.75 | 22.42 | 22.42 | 21 | 14646 |
| 1737153600 | 22.15 | 1.1 | 5.23 | 21.68 | 22.22 | 21.3 | 12734 |
| 1737067200 | 21.05 | 0.11 | 0.53 | 20.97 | 21.05 | 20.85 | 7086 |
| 1736980800 | 20.94 | 0.73 | 3.61 | 20.54 | 21.09 | 20.54 | 3398 |
| 1736894400 | 20.21 | 0.62 | 3.16 | 19.99 | 20.29 | 19.99 | 3066 |
| 1736808000 | 19.59 | -0.47 | -2.34 | 19.27 | 19.59 | 18.88 | 7898 |
| 1736548800 | 20.06 | 0.62 | 3.19 | 19.39 | 20.21 | 19.39 | 3032 |
| 1736462400 | 19.44 | -0.43 | -2.16 | 19.64 | 19.97 | 19.37 | 4951 |
| 1736376000 | 19.87 | -0.53 | -2.60 | 20.18 | 20.3 | 19.75 | 14025 |
| 1736289600 | 20.4 | -1.24 | -5.73 | 21.3 | 21.3 | 20.38 | 5969 |
| 1736203200 | 21.64 | 0.58 | 2.75 | 20.67 | 21.71 | 20.67 | 10477 |
| 1735944000 | 21.06 | 0.39 | 1.89 | 20.69 | 21.18 | 20.62 | 15580 |
| 1735857600 | 20.67 | 0.85 | 4.29 | 20.64 | 20.74 | 20.48 | 10907 |
| 1735684800 | 19.82 | -0.17 | -0.85 | 20.45 | 20.45 | 19.82 | 3147 |
| 1735598400 | 19.99 | -0.1 | -0.50 | 19.77 | 20.13 | 19.49 | 7998 |
| 1735339200 | 20.09 | -0.86 | -4.11 | 20.37 | 20.37 | 19.97 | 3503 |
| 1735069200 | 20.95 | 1.14 | 5.75 | 19.87 | 20.95 | 19.87 | 4727 |
| 1734993600 | 19.81 | -0.65 | -3.18 | 20.12 | 20.13 | 19.66 | 6928 |
| 1734734400 | 20.46 | 0.02 | 0.10 | 20.01 | 20.59 | 20.01 | 5734 |
| 1734648000 | 20.44 | -1.1 | -5.11 | 21.81 | 21.81 | 20.2 | 5776 |
| 1734561600 | 21.54 | -1.15 | -5.07 | 22.37 | 22.37 | 21.54 | 12560 |
| 1734475200 | 22.69 | 0.13 | 0.58 | 22.79 | 22.99 | 22.5 | 18475 |
| 1734388800 | 22.56 | 0.92 | 4.25 | 22 | 22.81 | 22 | 19456 |
| 1734129600 | 21.64 | 0.35 | 1.64 | 21.46 | 21.67 | 21.46 | 4729 |
| 1734043200 | 21.29 | -0.12 | -0.56 | 21.67 | 21.67 | 21.14 | 8305 |
| 1733956800 | 21.41 | 1.05 | 5.16 | 21.2 | 21.43 | 20.87 | 9688 |
| 1733870400 | 20.36 | -0.14 | -0.68 | 20.54 | 20.72 | 19.92 | 14446 |
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
