Premium
CI Galaxy Ethereum ETF (ETHX.U)
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 |
|---|---|---|---|---|---|---|---|
| 1738968000 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1738881600 | 12.14 | -0.21 | -1.70 | 12.36 | 12.36 | 12.02 | 13583 |
| 1738795200 | 12.35 | 0.09 | 0.73 | 12.61 | 12.61 | 12.35 | 850 |
| 1738708800 | 12.26 | 0.16 | 1.32 | 12.61 | 12.65 | 12.26 | 12640 |
| 1738622400 | 12.1 | -2.72 | -18.35 | 11.44 | 12.22 | 11.32 | 31719 |
| 1738363200 | 14.82 | 0.31 | 2.14 | 14.97 | 15.33 | 14.74 | 19445 |
| 1738276800 | 14.51 | 0.46 | 3.27 | 14.56 | 14.63 | 14.43 | 14139 |
| 1738190400 | 14.05 | 0.22 | 1.59 | 13.93 | 14.05 | 13.76 | 42655 |
| 1738104000 | 13.83 | -0.24 | -1.71 | 14.2 | 14.23 | 13.83 | 13120 |
| 1738017600 | 14.07 | -0.85 | -5.70 | 13.9 | 14.07 | 13.68 | 21525 |
| 1737758400 | 14.92 | 0.4 | 2.75 | 15.21 | 15.21 | 14.92 | 15648 |
| 1737672000 | 14.52 | -0.06 | -0.41 | 14.48 | 14.69 | 14.33 | 25869 |
| 1737585600 | 14.58 | -0.22 | -1.49 | 14.78 | 14.78 | 14.58 | 11327 |
| 1737499200 | 14.8 | -0.09 | -0.60 | 14.9 | 15 | 14.76 | 6276 |
| 1737412800 | 14.89 | -0.86 | -5.46 | 14.96 | 15.03 | 14.5 | 20617 |
| 1737153600 | 15.75 | 0.82 | 5.49 | 15.34 | 15.82 | 15.27 | 169727 |
| 1737067200 | 14.93 | -0.5 | -3.24 | 14.97 | 15.05 | 14.67 | 32604 |
| 1736980800 | 15.43 | 1.03 | 7.15 | 14.69 | 15.52 | 14.65 | 37812 |
| 1736894400 | 14.4 | 0.58 | 4.20 | 14.37 | 14.46 | 14.28 | 11313 |
| 1736808000 | 13.82 | -0.8 | -5.47 | 13.62 | 13.86 | 13.05 | 132713 |
| 1736548800 | 14.62 | 0.31 | 2.17 | 14.64 | 14.73 | 14.51 | 14941 |
| 1736462400 | 14.31 | -0.41 | -2.79 | 14.76 | 14.76 | 14.2 | 1660 |
| 1736376000 | 14.72 | -0.45 | -2.97 | 15.06 | 15.06 | 14.7 | 9542 |
| 1736289600 | 15.17 | -1.28 | -7.78 | 16.3 | 16.3 | 15.09 | 141949 |
| 1736203200 | 16.45 | 0.3 | 1.86 | 16.26 | 16.62 | 16.26 | 14448 |
| 1735944000 | 16.149999 | 0.67 | 4.33 | 15.74 | 16.239999 | 15.74 | 17353 |
| 1735857600 | 15.48 | 0.56 | 3.75 | 15.51 | 15.58 | 15.44 | 16762 |
| 1735684800 | 14.92 | -0.29 | -1.91 | 15.27 | 15.27 | 14.9 | 5055 |
| 1735598400 | 15.21 | 0.28 | 1.88 | 14.95 | 15.25 | 14.78 | 14122 |
| 1735339200 | 14.93 | -0.73 | -4.66 | 15.16 | 15.16 | 14.8 | 4350 |
| 1735069200 | 15.66 | 0.4 | 2.62 | 15.39 | 15.68 | 15.39 | 3002 |
| 1734993600 | 15.26 | 1.56 | 11.39 | 14.98 | 15.26 | 14.62 | 72660 |
| 1734734400 | 13.7 | -1.4 | -9.27 | 14.88 | 15.58 | 13.7 | 383847 |
| 1734648000 | 15.1 | -1.5 | -9.04 | 16.489999 | 16.489999 | 14.91 | 51666 |
| 1734561600 | 16.6 | -0.95 | -5.41 | 17.27 | 17.42 | 16.29 | 121899 |
| 1734475200 | 17.55 | -0.66 | -3.62 | 17.99 | 17.99 | 17.55 | 24785 |
| 1734388800 | 18.21 | 0.64 | 3.64 | 17.53 | 18.38 | 17.53 | 18234 |
| 1734129600 | 17.57 | 0.17 | 0.98 | 17.55 | 17.76 | 17.41 | 77887 |
| 1734043200 | 17.4 | 0.21 | 1.22 | 17.77 | 17.84 | 17.27 | 50674 |
| 1733956800 | 17.19 | 0.81 | 4.95 | 16.68 | 17.19 | 16.68 | 57751 |
| 1733870400 | 16.379999 | -0.34 | -2.03 | 16.66 | 16.7 | 15.78 | 108564 |
| 1733784000 | 16.719999 | -1.41 | -7.78 | 17.4 | 17.66 | 16.69 | 65981 |
| 1733524800 | 18.13 | 1.03 | 6.02 | 17.54 | 18.28 | 17.48 | 224975 |
| 1733438400 | 17.1 | -0.28 | -1.61 | 17.56 | 17.72 | 16.99 | 181219 |
| 1733352000 | 17.38 | 1.26 | 7.82 | 16.649999 | 17.41 | 16.649999 | 37129 |
| 1733265600 | 16.12 | -0.05 | -0.31 | 15.89 | 16.17 | 15.89 | 13515 |
| 1733179200 | 16.17 | 0.05 | 0.31 | 16.399999 | 16.48 | 16.1 | 157783 |
| 1732920000 | 16.12 | 0.15 | 0.94 | 16.3 | 16.3 | 16.079999 | 2285 |
| 1732833600 | 15.97 | -0.28 | -1.72 | 15.92 | 16.01 | 15.88 | 9153 |
| 1732747200 | 16.25 | 1.38 | 9.28 | 15.61 | 16.25 | 15.61 | 22466 |
| 1732660800 | 14.87 | -0.76 | -4.86 | 14.86 | 14.98 | 14.71 | 15633 |
| 1732574400 | 15.63 | 0.87 | 5.89 | 15.64 | 15.84 | 15.46 | 37771 |
| 1732315200 | 14.76 | -0.3 | -1.99 | 14.71 | 14.88 | 14.62 | 61701 |
| 1732228800 | 15.06 | 1.31 | 9.53 | 15.01 | 15.09 | 14.58 | 67276 |
| 1732142400 | 13.75 | -0.12 | -0.87 | 14.03 | 14.03 | 13.64 | 60116 |
| 1732056000 | 13.87 | -0.26 | -1.84 | 13.87 | 14.02 | 13.8 | 21599 |
| 1731969600 | 14.13 | 0.29 | 2.10 | 13.86 | 14.28 | 13.8 | 22678 |
| 1731710400 | 13.84 | -0.02 | -0.14 | 13.695 | 13.84 | 13.48 | 74434 |
| 1731624000 | 13.86 | -0.33 | -2.33 | 14.26 | 14.3 | 13.71 | 46683 |
| 1731537600 | 14.19 | -0.56 | -3.80 | 14.52 | 14.9 | 14.04 | 147570 |
| 1731451200 | 14.75 | -0.32 | -2.12 | 14.61 | 14.82 | 14.4 | 79223 |
| 1731364800 | 15.07 | 1.92 | 14.60 | 14.16 | 15.07 | 14.15 | 67525 |
| 1731105600 | 13.15 | 0.11 | 0.84 | 13.21 | 13.26 | 13.02 | 26298 |
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
