Premium
Purpose Ether ETF (ETHH.U)
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 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 11.84 | 0.08 | 0.68 | 12.07 | 12.07 | 11.77 | 6001 |
| 1738708800 | 11.76 | 0.14 | 1.20 | 12.01 | 12.21 | 11.76 | 4376 |
| 1738622400 | 11.62 | -2.62 | -18.40 | 12.18 | 12.18 | 11.15 | 16837 |
| 1738363200 | 14.24 | 0.33 | 2.37 | 14.69 | 14.69 | 14.12 | 6084 |
| 1738276800 | 13.91 | 0.45 | 3.34 | 13.94 | 14.05 | 13.91 | 2933 |
| 1738190400 | 13.46 | 0.19 | 1.43 | 13.31 | 13.46 | 13.21 | 4300 |
| 1738104000 | 13.27 | -0.22 | -1.63 | 13.66 | 13.66 | 13.27 | 932 |
| 1738017600 | 13.49 | -0.79 | -5.53 | 13.32 | 13.5 | 13.11 | 18439 |
| 1737758400 | 14.28 | 0.36 | 2.59 | 14.43 | 14.61 | 14.28 | 11900 |
| 1737672000 | 13.92 | -0.05 | -0.36 | 13.88 | 14.1 | 13.73 | 7301 |
| 1737585600 | 13.97 | -0.21 | -1.48 | 14.14 | 14.14 | 13.97 | 3133 |
| 1737499200 | 14.18 | -0.08 | -0.56 | 14.31 | 14.35 | 14.05 | 9229 |
| 1737412800 | 14.26 | -0.83 | -5.50 | 14.33 | 14.48 | 14.02 | 2913 |
| 1737153600 | 15.09 | 0.78 | 5.45 | 14.68 | 15.09 | 14.63 | 95258 |
| 1737067200 | 14.31 | -0.44 | -2.98 | 14.04 | 14.4 | 14.04 | 7862 |
| 1736980800 | 14.75 | 0.94 | 6.81 | 14.09 | 14.75 | 14.09 | 1594 |
| 1736894400 | 13.81 | 0.56 | 4.23 | 13.67 | 13.81 | 13.67 | 250 |
| 1736808000 | 13.25 | -0.78 | -5.56 | 13.08 | 13.26 | 12.55 | 18930 |
| 1736548800 | 14.03 | 0.31 | 2.26 | 13.905 | 14.13 | 13.905 | 3340 |
| 1736462400 | 13.72 | -0.38 | -2.70 | 13.88 | 14.22 | 13.7 | 4173 |
| 1736376000 | 14.1 | -0.43 | -2.96 | 14.42 | 14.42 | 14.09 | 1510 |
| 1736289600 | 14.53 | -1.27 | -8.04 | 15.63 | 15.63 | 14.48 | 17977 |
| 1736203200 | 15.8 | 0.3 | 1.94 | 15.63 | 15.99 | 15.62 | 7900 |
| 1735944000 | 15.5 | 0.68 | 4.59 | 15.1 | 15.55 | 15.1 | 12200 |
| 1735857600 | 14.82 | 0.5 | 3.49 | 14.86 | 14.88 | 14.81 | 501 |
| 1735684800 | 14.32 | -0.26 | -1.78 | 14.72 | 14.72 | 14.32 | 1750 |
| 1735598400 | 14.58 | 0.22 | 1.53 | 14.37 | 14.67 | 14.21 | 3057 |
| 1735339200 | 14.36 | -0.7 | -4.65 | 14.52 | 14.52 | 14.2 | 1012 |
| 1735069200 | 15.06 | 0.42 | 2.87 | 15.02 | 15.06 | 15.01 | 732 |
| 1734993600 | 14.64 | -0.15 | -1.01 | 14.36 | 14.65 | 14.36 | 4100 |
| 1734734400 | 14.79 | 0.31 | 2.14 | 14.28 | 15 | 14.28 | 9164 |
| 1734648000 | 14.48 | -1.44 | -9.05 | 15.85 | 15.85 | 14.48 | 19065 |
| 1734561600 | 15.92 | -1.01 | -5.97 | 16.579999 | 16.66 | 15.68 | 84216 |
| 1734475200 | 16.93 | -0.48 | -2.76 | 17.25 | 17.25 | 16.92 | 35058 |
| 1734388800 | 17.41 | 0.57 | 3.38 | 17.02 | 17.55 | 17 | 1580 |
| 1734129600 | 16.84 | 0.15 | 0.90 | 16.88 | 16.96 | 16.84 | 15300 |
| 1734043200 | 16.69 | 0.21 | 1.27 | 17.05 | 17.11 | 16.69 | 30272 |
| 1733956800 | 16.48 | 0.81 | 5.17 | 16.04 | 16.48 | 16.04 | 10886 |
| 1733870400 | 15.67 | -0.4 | -2.49 | 16 | 16 | 15.2 | 3230 |
| 1733784000 | 16.07 | -1.36 | -7.80 | 16.68 | 16.89 | 16.07 | 9072 |
| 1733524800 | 17.43 | 0.99 | 6.02 | 16.739999 | 17.47 | 16.739999 | 114755 |
| 1733438400 | 16.44 | -0.21 | -1.26 | 16.82 | 17 | 16.329999 | 14404 |
| 1733352000 | 16.649999 | 1.16 | 7.49 | 15.98 | 16.68 | 15.98 | 16701 |
| 1733265600 | 15.49 | -0.04 | -0.26 | 15.28 | 15.49 | 15.23 | 6174 |
| 1733179200 | 15.53 | 0.1 | 0.65 | 15.59 | 15.76 | 15.38 | 48940 |
| 1732920000 | 15.43 | 0.12 | 0.78 | 15.47 | 15.65 | 15.39 | 8336 |
| 1732833600 | 15.31 | -0.29 | -1.86 | 15.26 | 15.31 | 15.25 | 2672 |
| 1732747200 | 15.6 | 1.3 | 9.09 | 15.18 | 15.6 | 15.18 | 6173 |
| 1732660800 | 14.3 | -0.65 | -4.35 | 14.4 | 14.4 | 14.16 | 2090 |
| 1732574400 | 14.95 | 0.77 | 5.43 | 15.01 | 15.17 | 14.7 | 35984 |
| 1732315200 | 14.18 | -0.28 | -1.94 | 14.16 | 14.26 | 14.13 | 37758 |
| 1732228800 | 14.46 | 1.23 | 9.30 | 14.41 | 14.52 | 14.03 | 56794 |
| 1732142400 | 13.23 | -0.09 | -0.68 | 13.45 | 13.47 | 13.09 | 15550 |
| 1732056000 | 13.32 | -0.23 | -1.70 | 13.32 | 13.52 | 13.32 | 9579 |
| 1731969600 | 13.55 | 0.28 | 2.11 | 13.31 | 13.61 | 13.25 | 3060 |
| 1731710400 | 13.27 | -0.09 | -0.67 | 13.22 | 13.27 | 13.03 | 14360 |
| 1731624000 | 13.36 | -0.3 | -2.20 | 13.47 | 13.48 | 13.36 | 2486 |
| 1731537600 | 13.66 | -0.55 | -3.87 | 13.95 | 14.26 | 13.53 | 39424 |
| 1731451200 | 14.21 | -0.24 | -1.66 | 14.04 | 14.21 | 13.85 | 31967 |
| 1731364800 | 14.45 | 1.8 | 14.23 | 13.66 | 14.46 | 13.66 | 23598 |
| 1731105600 | 12.65 | 0.18 | 1.44 | 12.69 | 12.79 | 12.5 | 13276 |
| 1731019200 | 12.47 | 0.9 | 7.78 | 12.02 | 12.47 | 12 | 2986 |
| 1730932800 | 11.57 | 1.11 | 10.61 | 11.33 | 11.57 | 11.33 | 12824 |
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
