Premium
Evolve Ether ETF (ETHR)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 17.21 | 0.96 | 5.91 | 16.75 | 17.25 | 16.629999 | 35482 |
| 1737067200 | 16.25 | -0.38 | -2.29 | 16.239999 | 16.3 | 15.92 | 19693 |
| 1736980800 | 16.629999 | 1.01 | 6.47 | 15.93 | 16.79 | 15.87 | 33951 |
| 1736894400 | 15.62 | 0.58 | 3.86 | 15.63 | 15.71 | 15.43 | 25463 |
| 1736808000 | 15.04 | -0.9 | -5.65 | 14.81 | 15.07 | 14.3 | 93233 |
| 1736548800 | 15.94 | 0.34 | 2.18 | 15.92 | 16.07 | 15.8 | 32617 |
| 1736462400 | 15.6 | -0.36 | -2.26 | 15.78 | 16.16 | 15.43 | 23374 |
| 1736376000 | 15.96 | -0.48 | -2.92 | 16.35 | 16.44 | 15.67 | 47446 |
| 1736289600 | 16.44 | -1.43 | -8.00 | 17.66 | 17.66 | 16.35 | 104676 |
| 1736203200 | 17.87 | 0.27 | 1.53 | 17.64 | 18.16 | 17.64 | 42963 |
| 1735944000 | 17.6 | 0.77 | 4.58 | 17.13 | 17.75 | 17.13 | 42113 |
| 1735857600 | 16.83 | 0.55 | 3.38 | 16.9 | 17.07 | 16.7 | 38397 |
| 1735684800 | 16.28 | -0.25 | -1.51 | 16.7 | 16.77 | 16.219999 | 40030 |
| 1735598400 | 16.53 | 0.24 | 1.47 | 16.29 | 16.55 | 16.1 | 23129 |
| 1735339200 | 16.29 | -0.78 | -4.57 | 16.51 | 16.53 | 16.16 | 25007 |
| 1735069200 | 17.07 | 0.51 | 3.08 | 16.75 | 17.09 | 16.75 | 12087 |
| 1734993600 | 16.559999 | -0.21 | -1.25 | 16.36 | 16.559999 | 15.96 | 45532 |
| 1734734400 | 16.77 | 0.32 | 1.95 | 16.23 | 17.01 | 16.16 | 46660 |
| 1734648000 | 16.45 | -1.57 | -8.71 | 17.94 | 18 | 16.25 | 66489 |
| 1734561600 | 18.02 | -1.11 | -5.80 | 18.77 | 18.9 | 17.85 | 61116 |
| 1734475200 | 19.13 | -0.46 | -2.35 | 19.42 | 19.47 | 18.98 | 24469 |
| 1734388800 | 19.59 | 0.67 | 3.54 | 18.9 | 19.8 | 18.9 | 54123 |
| 1734129600 | 18.92 | 0.19 | 1.01 | 18.91 | 19.15 | 18.74 | 38252 |
| 1734043200 | 18.73 | 0.28 | 1.52 | 19.1 | 19.15 | 18.57 | 32903 |
| 1733956800 | 18.45 | 0.88 | 5.01 | 17.96 | 18.45 | 17.96 | 26113 |
| 1733870400 | 17.57 | -0.4 | -2.23 | 17.9 | 17.9 | 16.93 | 72926 |
| 1733784000 | 17.97 | -1.47 | -7.56 | 18.62 | 18.9 | 17.93 | 46654 |
| 1733524800 | 19.44 | 1.23 | 6.75 | 18.73 | 19.66 | 18.72 | 59927 |
| 1733438400 | 18.21 | -0.32 | -1.73 | 18.68 | 18.84 | 18.02 | 49681 |
| 1733352000 | 18.53 | 1.29 | 7.48 | 17.72 | 18.57 | 17.72 | 83502 |
| 1733265600 | 17.24 | 0.07 | 0.41 | 16.91 | 17.24 | 16.69 | 28487 |
| 1733179200 | 17.17 | 0.06 | 0.35 | 17.32 | 17.6 | 17.07 | 22158 |
| 1732920000 | 17.11 | 0.19 | 1.12 | 17.13 | 17.37 | 16.97 | 41766 |
| 1732833600 | 16.92 | -0.29 | -1.69 | 16.94 | 17 | 16.83 | 24200 |
| 1732747200 | 17.21 | 1.38 | 8.72 | 16.629999 | 17.25 | 16.629999 | 37824 |
| 1732660800 | 15.83 | -0.77 | -4.64 | 15.84 | 16.05 | 15.55 | 43786 |
| 1732574400 | 16.6 | 0.99 | 6.34 | 16.54 | 16.79 | 15.9 | 77282 |
| 1732315200 | 15.61 | -0.28 | -1.76 | 15.64 | 15.79 | 15.57 | 31375 |
| 1732228800 | 15.89 | 1.29 | 8.84 | 15.86 | 16.01 | 15.36 | 54110 |
| 1732142400 | 14.6 | -0.07 | -0.48 | 14.87 | 14.87 | 14.42 | 24103 |
| 1732056000 | 14.67 | -0.31 | -2.07 | 14.7 | 14.9 | 14.64 | 46052 |
| 1731969600 | 14.98 | 0.22 | 1.49 | 14.82 | 15.2 | 14.71 | 41365 |
| 1731710400 | 14.76 | -0.04 | -0.27 | 14.67 | 14.76 | 14.41 | 28375 |
| 1731624000 | 14.8 | -0.24 | -1.60 | 15.14 | 15.2 | 14.61 | 22936 |
| 1731537600 | 15.04 | -0.57 | -3.65 | 15.35 | 15.81 | 14.9 | 39775 |
| 1731451200 | 15.61 | -0.31 | -1.95 | 15.47 | 15.66 | 15.26 | 27193 |
| 1731364800 | 15.92 | 2.05 | 14.78 | 14.97 | 15.94 | 14.97 | 73632 |
| 1731105600 | 13.87 | 0.18 | 1.31 | 13.94 | 14.1 | 13.74 | 33495 |
| 1731019200 | 13.69 | 0.94 | 7.37 | 13.25 | 13.69 | 13.12 | 56406 |
| 1730932800 | 12.75 | 1.35 | 11.84 | 12.47 | 12.81 | 12.4 | 39487 |
| 1730846400 | 11.4 | -0.02 | -0.18 | 11.57 | 11.6 | 11.33 | 11299 |
| 1730760000 | 11.42 | -0.47 | -3.95 | 11.59 | 11.59 | 11.37 | 9579 |
| 1730497200 | 11.89 | 0.02 | 0.17 | 11.96 | 12.2 | 11.75 | 16605 |
| 1730410800 | 11.87 | -0.69 | -5.49 | 12.39 | 12.39 | 11.85 | 16473 |
| 1730324400 | 12.56 | 0.12 | 0.96 | 12.7 | 12.84 | 12.55 | 14573 |
| 1730238000 | 12.44 | 0.62 | 5.25 | 12.36 | 12.64 | 12.33 | 10909 |
| 1730151600 | 11.82 | 0.15 | 1.29 | 11.91 | 11.92 | 11.76 | 16335 |
| 1729892400 | 11.67 | -0.26 | -2.18 | 12.02 | 12.02 | 11.59 | 12364 |
| 1729806000 | 11.93 | 0.14 | 1.19 | 11.88 | 11.95 | 11.85 | 11670 |
| 1729719600 | 11.79 | -0.54 | -4.38 | 12.16 | 12.16 | 11.57 | 13552 |
| 1729633200 | 12.33 | -0.27 | -2.14 | 12.35 | 12.38 | 12.23 | 11970 |
| 1729546800 | 12.6 | 0.16 | 1.29 | 12.64 | 12.64 | 12.5 | 12901 |
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
