Premium
Purpose Ether Yield ETF (ETHY.U)
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 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 4 |
| 1738104000 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5 | 3.5 | 0 |
| 1738017600 | 3.54 | -0.21 | -5.60 | 3.48 | 3.54 | 3.48 | 362 |
| 1737758400 | 3.75 | 0.1 | 2.74 | 3.75 | 3.75 | 3.75 | 0 |
| 1737672000 | 3.65 | -0.02 | -0.54 | 3.67 | 3.67 | 3.65 | 5510 |
| 1737585600 | 3.67 | -0.05 | -1.34 | 3.67 | 3.67 | 3.67 | 2 |
| 1737499200 | 3.72 | -0.02 | -0.53 | 3.72 | 3.72 | 3.72 | 0 |
| 1737412800 | 3.74 | -0.19 | -4.83 | 3.78 | 3.78 | 3.73 | 3106 |
| 1737153600 | 3.93 | 0.16 | 4.24 | 3.85 | 3.93 | 3.85 | 935 |
| 1737067200 | 3.77 | -0.09 | -2.33 | 3.77 | 3.77 | 3.77 | 35 |
| 1736980800 | 3.86 | 0.22 | 6.04 | 3.78 | 3.86 | 3.78 | 135 |
| 1736894400 | 3.64 | 0.14 | 4.00 | 3.64 | 3.64 | 3.64 | 18 |
| 1736808000 | 3.5 | -0.21 | -5.66 | 3.75 | 3.75 | 3.5 | 323 |
| 1736548800 | 3.71 | 0.08 | 2.20 | 3.71 | 3.71 | 3.71 | 68 |
| 1736462400 | 3.63 | -0.1 | -2.68 | 3.75 | 3.75 | 3.63 | 117 |
| 1736376000 | 3.73 | -0.11 | -2.86 | 3.71 | 3.73 | 3.71 | 1518 |
| 1736289600 | 3.84 | -0.3 | -7.25 | 3.9 | 3.9 | 3.84 | 186 |
| 1736203200 | 4.14 | 0.09 | 2.22 | 4.0599999 | 4.16 | 4.0599999 | 2000 |
| 1735944000 | 4.05 | 0.15 | 3.85 | 4 | 4.05 | 4 | 1826 |
| 1735857600 | 3.9 | 0.13 | 3.45 | 3.91 | 3.91 | 3.9 | 1102 |
| 1735684800 | 3.77 | -0.07 | -1.82 | 3.78 | 3.78 | 3.77 | 600 |
| 1735598400 | 3.84 | 0.07 | 1.86 | 3.63 | 3.84 | 3.63 | 268 |
| 1735339200 | 3.77 | -0.09 | -2.33 | 3.77 | 3.77 | 3.77 | 50 |
| 1735080000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1734993600 | 3.86 | -0.07 | -1.78 | 3.86 | 3.86 | 3.86 | 2 |
| 1734734400 | 3.93 | 0.07 | 1.81 | 3.89 | 3.93 | 3.89 | 100 |
| 1734648000 | 3.86 | -0.36 | -8.53 | 3.86 | 3.86 | 3.86 | 10 |
| 1734561600 | 4.22 | -0.24 | -5.38 | 4.44 | 4.44 | 4.2 | 1909 |
| 1734475200 | 4.46 | -0.11 | -2.41 | 4.5 | 4.5 | 4.46 | 505 |
| 1734388800 | 4.57 | 0.14 | 3.16 | 4.45 | 4.57 | 4.45 | 1761 |
| 1734129600 | 4.43 | 0.03 | 0.68 | 4.43 | 4.43 | 4.43 | 0 |
| 1734043200 | 4.4 | 0.05 | 1.15 | 4.4 | 4.4 | 4.4 | 53 |
| 1733956800 | 4.35 | 0.2 | 4.82 | 4.32 | 4.35 | 4.32 | 523 |
| 1733870400 | 4.15 | -0.1 | -2.35 | 4.15 | 4.15 | 4.15 | 3 |
| 1733784000 | 4.25 | -0.31 | -6.80 | 4.25 | 4.25 | 4.25 | 1 |
| 1733524800 | 4.5599999 | 0.19 | 4.35 | 4.51 | 4.5599999 | 4.51 | 505 |
| 1733438400 | 4.37 | -0.04 | -0.91 | 4.42 | 4.42 | 4.23 | 4202 |
| 1733352000 | 4.41 | 0.26 | 6.27 | 4.34 | 4.41 | 4.34 | 210 |
| 1733265600 | 4.15 | -0.01 | -0.24 | 4.15 | 4.15 | 4.15 | 0 |
| 1733179200 | 4.16 | 0.01 | 0.24 | 4.15 | 4.16 | 4.14 | 2100 |
| 1732920000 | 4.15 | 0.04 | 0.97 | 4.14 | 4.15 | 4.14 | 263 |
| 1732833600 | 4.11 | -0.04 | -0.96 | 4.12 | 4.12 | 4.1 | 300 |
| 1732747200 | 4.15 | 0.26 | 6.68 | 4.08 | 4.15 | 4.08 | 204 |
| 1732660800 | 3.89 | -0.17 | -4.19 | 3.85 | 3.89 | 3.85 | 253 |
| 1732574400 | 4.0599999 | 0.2 | 5.18 | 4.0199999 | 4.0599999 | 4.01 | 653 |
| 1732315200 | 3.86 | -0.04 | -1.03 | 3.87 | 3.87 | 3.86 | 1600 |
| 1732228800 | 3.9 | 0.28 | 7.73 | 3.66 | 3.92 | 3.66 | 17129 |
| 1732142400 | 3.62 | -0.02 | -0.55 | 3.6 | 3.62 | 3.6 | 2811 |
| 1732056000 | 3.64 | -0.05 | -1.36 | 3.65 | 3.67 | 3.64 | 1600 |
| 1731969600 | 3.69 | 0.07 | 1.93 | 3.69 | 3.69 | 3.69 | 97 |
| 1731710400 | 3.62 | -0.01 | -0.28 | 3.6 | 3.62 | 3.6 | 1500 |
| 1731624000 | 3.63 | -0.07 | -1.89 | 3.64 | 3.64 | 3.63 | 100 |
| 1731537600 | 3.7 | -0.11 | -2.89 | 3.81 | 3.81 | 3.7 | 3640 |
| 1731451200 | 3.81 | -0.12 | -3.05 | 3.81 | 4 | 3.77 | 7325 |
| 1731364800 | 3.93 | 0.46 | 13.26 | 3.73 | 3.93 | 3.73 | 7009 |
| 1731105600 | 3.47 | 0.04 | 1.17 | 3.51 | 3.51 | 3.42 | 782 |
| 1731019200 | 3.43 | 0.22 | 6.85 | 3.51 | 3.51 | 3.35 | 6100 |
| 1730932800 | 3.21 | 0.28 | 9.56 | 3.2 | 3.21 | 3.19 | 4643 |
| 1730846400 | 2.93 | 0.01 | 0.34 | 3.09 | 3.09 | 2.93 | 2301 |
| 1730760000 | 2.92 | -0.11 | -3.63 | 2.93 | 2.93 | 2.92 | 1101 |
| 1730497200 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1730410800 | 3.0299999 | -0.16 | -5.02 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1730324400 | 3.19 | 0.04 | 1.27 | 3.19 | 3.19 | 3.19 | 83 |
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
