Premium
Evolve Ether ETF (ETHR.U)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737585600 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1737499200 | 13.97 | -0.08 | -0.57 | 13.88 | 14.07 | 13.88 | 7453 |
| 1737412800 | 14.05 | -0.82 | -5.51 | 14.14 | 14.15 | 14 | 11300 |
| 1737153600 | 14.87 | 0.77 | 5.46 | 14.45 | 14.87 | 14.45 | 7300 |
| 1737067200 | 14.1 | -0.43 | -2.96 | 14.05 | 14.1 | 13.89 | 3500 |
| 1736980800 | 14.53 | 0.93 | 6.84 | 14.5 | 14.53 | 14.5 | 1300 |
| 1736894400 | 13.6 | 0.51 | 3.90 | 13.53 | 13.6 | 13.53 | 2000 |
| 1736808000 | 13.09 | -0.73 | -5.28 | 12.84 | 13.09 | 12.66 | 7900 |
| 1736548800 | 13.82 | 0.31 | 2.29 | 13.73 | 13.82 | 13.56 | 5600 |
| 1736462400 | 13.51 | -0.38 | -2.74 | 13.96 | 13.96 | 13.51 | 7200 |
| 1736376000 | 13.89 | -0.43 | -3.00 | 14.24 | 14.27 | 13.89 | 7100 |
| 1736289600 | 14.32 | -1.23 | -7.91 | 15.32 | 15.32 | 14.24 | 11655 |
| 1736203200 | 15.55 | 0.3 | 1.97 | 15.53 | 15.77 | 15.53 | 4100 |
| 1735944000 | 15.25 | 0.63 | 4.31 | 14.88 | 15.32 | 14.88 | 1700 |
| 1735857600 | 14.62 | 0.5 | 3.54 | 14.67 | 14.7 | 14.62 | 1100 |
| 1735684800 | 14.12 | -0.26 | -1.81 | 14.34 | 14.34 | 14.12 | 1500 |
| 1735598400 | 14.38 | 0.26 | 1.84 | 13.97 | 14.38 | 13.97 | 400 |
| 1735339200 | 14.12 | -0.27 | -1.88 | 14.36 | 14.36 | 14.12 | 3100 |
| 1735080000 | 14.39 | 0 | 0.00 | 14.39 | 14.39 | 14.39 | 0 |
| 1734993600 | 14.39 | -0.19 | -1.30 | 13.93 | 14.39 | 13.83 | 14300 |
| 1734734400 | 14.58 | 0.29 | 2.03 | 14.05 | 14.58 | 14.05 | 1500 |
| 1734648000 | 14.29 | -1.42 | -9.04 | 15.25 | 15.26 | 14.13 | 16100 |
| 1734561600 | 15.71 | -0.98 | -5.87 | 16.25 | 16.25 | 15.46 | 10700 |
| 1734475200 | 16.69 | -0.48 | -2.80 | 17 | 17 | 16.68 | 4300 |
| 1734388800 | 17.17 | 0.58 | 3.50 | 16.62 | 17.37 | 16.62 | 12500 |
| 1734129600 | 16.59 | 0.14 | 0.85 | 16.77 | 16.77 | 16.469999 | 1900 |
| 1734043200 | 16.45 | 0.21 | 1.29 | 16.719999 | 16.85 | 16.42 | 5100 |
| 1733956800 | 16.239999 | 0.8 | 5.18 | 15.78 | 16.239999 | 15.78 | 3800 |
| 1733870400 | 15.44 | -0.4 | -2.53 | 15.8 | 15.8 | 14.97 | 7400 |
| 1733784000 | 15.84 | -1.24 | -7.26 | 16.48 | 16.48 | 15.84 | 3900 |
| 1733524800 | 17.08 | 0.87 | 5.37 | 16.59 | 17.3 | 16.59 | 10030 |
| 1733438400 | 16.21 | -0.16 | -0.98 | 16.61 | 16.61 | 16.07 | 5380 |
| 1733352000 | 16.37 | 1.1 | 7.20 | 15.87 | 16.48 | 15.87 | 11100 |
| 1733265600 | 15.27 | -0.02 | -0.13 | 14.98 | 15.27 | 14.9 | 10300 |
| 1733179200 | 15.29 | 0.05 | 0.33 | 15.57 | 15.57 | 15.09 | 5050 |
| 1732920000 | 15.24 | 0.15 | 0.99 | 15.35 | 15.41 | 15.16 | 3400 |
| 1732833600 | 15.09 | -0.3 | -1.95 | 15.01 | 15.09 | 15.01 | 300 |
| 1732747200 | 15.39 | 1.28 | 9.07 | 14.98 | 15.39 | 14.98 | 9828 |
| 1732660800 | 14.11 | -0.68 | -4.60 | 14.12 | 14.2 | 13.99 | 8175 |
| 1732574400 | 14.79 | 0.83 | 5.95 | 14.48 | 14.94 | 14.48 | 7500 |
| 1732315200 | 13.96 | -0.23 | -1.62 | 13.94 | 14 | 13.94 | 2900 |
| 1732228800 | 14.19 | 1.15 | 8.82 | 14.1 | 14.33 | 14.1 | 4500 |
| 1732142400 | 13.04 | -0.09 | -0.69 | 13.21 | 13.21 | 12.94 | 8204 |
| 1732056000 | 13.13 | -0.22 | -1.65 | 13.28 | 13.28 | 13.11 | 7674 |
| 1731969600 | 13.35 | 0.26 | 1.99 | 13.43 | 13.47 | 13.33 | 8300 |
| 1731710400 | 13.09 | -0.08 | -0.61 | 13.02 | 13.09 | 13.02 | 100 |
| 1731624000 | 13.17 | -0.3 | -2.23 | 13.25 | 13.29 | 13.01 | 16000 |
| 1731537600 | 13.47 | -0.52 | -3.72 | 13.72 | 14.02 | 13.45 | 20015 |
| 1731451200 | 13.99 | -0.26 | -1.82 | 13.83 | 14.01 | 13.74 | 10410 |
| 1731364800 | 14.25 | 1.79 | 14.37 | 13.48 | 14.26 | 13.48 | 10500 |
| 1731105600 | 12.46 | 0.17 | 1.38 | 12.36 | 12.46 | 12.32 | 9700 |
| 1731019200 | 12.29 | 0.88 | 7.71 | 11.93 | 12.29 | 11.93 | 11130 |
| 1730932800 | 11.41 | 1.1 | 10.67 | 11.34 | 11.41 | 11.34 | 2010 |
| 1730846400 | 10.31 | 0.04 | 0.39 | 10.41 | 10.41 | 10.31 | 9500 |
| 1730760000 | 10.27 | -0.37 | -3.48 | 10.27 | 10.27 | 10.27 | 0 |
| 1730497200 | 10.64 | -0.04 | -0.37 | 10.61 | 10.66 | 10.61 | 2000 |
| 1730410800 | 10.68 | -0.61 | -5.40 | 10.8 | 10.8 | 10.68 | 500 |
| 1730324400 | 11.29 | 0.14 | 1.26 | 11.29 | 11.29 | 11.29 | 0 |
| 1730238000 | 11.15 | 0.53 | 4.99 | 11.26 | 11.26 | 11.15 | 1002 |
| 1730151600 | 10.62 | 0.12 | 1.14 | 10.66 | 10.66 | 10.59 | 6300 |
| 1729892400 | 10.5 | -0.27 | -2.51 | 10.79 | 10.79 | 10.49 | 4500 |
| 1729806000 | 10.77 | 0.13 | 1.22 | 10.74 | 10.77 | 10.74 | 300 |
| 1729719600 | 10.64 | -0.51 | -4.57 | 10.5 | 10.64 | 10.46 | 8900 |
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
