Premium
Global X Active Corporate Bond ETF (HAB)
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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 10.24 | 0.01 | 0.10 | 10.2 | 10.27 | 10.2 | 2447 |
| 1734648000 | 10.23 | -0.06 | -0.58 | 10.26 | 10.26 | 10.2 | 13860 |
| 1734561600 | 10.29 | -0.02 | -0.19 | 10.28 | 10.29 | 10.28 | 7842 |
| 1734475200 | 10.31 | 0 | 0.00 | 10.32 | 10.33 | 10.3 | 2220 |
| 1734388800 | 10.31 | 0.02 | 0.19 | 10.27 | 10.31 | 10.27 | 1400 |
| 1734129600 | 10.29 | 0.01 | 0.10 | 10.28 | 10.3 | 10.28 | 1155 |
| 1734043200 | 10.28 | -0.05 | -0.48 | 10.34 | 10.34 | 10.27 | 5602 |
| 1733956800 | 10.33 | 0 | 0.00 | 10.33 | 10.34 | 10.33 | 53800 |
| 1733870400 | 10.33 | 0 | 0.00 | 10.34 | 10.34 | 10.33 | 8315 |
| 1733784000 | 10.33 | -0.03 | -0.29 | 10.37 | 10.37 | 10.33 | 680 |
| 1733524800 | 10.36 | 0.04 | 0.39 | 10.37 | 10.37 | 10.36 | 1159 |
| 1733438400 | 10.32 | 0 | 0.00 | 10.3 | 10.32 | 10.3 | 600 |
| 1733352000 | 10.32 | 0.03 | 0.29 | 10.29 | 10.32 | 10.29 | 4340 |
| 1733265600 | 10.29 | -0.03 | -0.29 | 10.3 | 10.32 | 10.29 | 6453 |
| 1733179200 | 10.32 | 0.01 | 0.10 | 10.26 | 10.32 | 10.26 | 3207 |
| 1732920000 | 10.31 | 0.1 | 0.98 | 10.26 | 10.31 | 10.26 | 3566 |
| 1732833600 | 10.21 | -0.04 | -0.39 | 10.21 | 10.21 | 10.21 | 602 |
| 1732747200 | 10.25 | -0.01 | -0.10 | 10.22 | 10.25 | 10.22 | 7113 |
| 1732660800 | 10.26 | 0.03 | 0.29 | 10.23 | 10.26 | 10.22 | 3718 |
| 1732574400 | 10.23 | 0.1 | 0.99 | 10.14 | 10.23 | 10.14 | 10900 |
| 1732315200 | 10.13 | 0.02 | 0.20 | 10.08 | 10.13 | 10.08 | 3731 |
| 1732228800 | 10.11 | -0.03 | -0.30 | 10.13 | 10.13 | 10.11 | 5370 |
| 1732142400 | 10.14 | -0.04 | -0.39 | 10.18 | 10.18 | 10.14 | 1460 |
| 1732056000 | 10.18 | -0.03 | -0.29 | 10.18 | 10.18 | 10.17 | 7776 |
| 1731969600 | 10.21 | 0.04 | 0.39 | 10.17 | 10.21 | 10.17 | 6229 |
| 1731710400 | 10.17 | -0.01 | -0.10 | 10.18 | 10.18 | 10.17 | 19762 |
| 1731624000 | 10.18 | 0.03 | 0.30 | 10.21 | 10.21 | 10.18 | 4062 |
| 1731537600 | 10.15 | -0.07 | -0.68 | 10.2 | 10.2 | 10.15 | 10654 |
| 1731451200 | 10.22 | -0.04 | -0.39 | 10.22 | 10.22 | 10.22 | 800 |
| 1731364800 | 10.26 | 0 | 0.00 | 10.24 | 10.26 | 10.24 | 3568 |
| 1731105600 | 10.26 | 0.04 | 0.39 | 10.24 | 10.26 | 10.24 | 1801 |
| 1731019200 | 10.22 | 0.07 | 0.69 | 10.19 | 10.22 | 10.19 | 5902 |
| 1730932800 | 10.15 | -0.02 | -0.20 | 10.14 | 10.15 | 10.14 | 2400 |
| 1730846400 | 10.17 | 0.01 | 0.10 | 10.14 | 10.17 | 10.14 | 4791 |
| 1730760000 | 10.16 | 0.01 | 0.10 | 10.15 | 10.16 | 10.15 | 1141 |
| 1730497200 | 10.15 | 0.01 | 0.10 | 10.2 | 10.2 | 10.15 | 3200 |
| 1730410800 | 10.14 | 0 | 0.00 | 10.16 | 10.16 | 10.12 | 9175 |
| 1730324400 | 10.14 | -0.04 | -0.39 | 10.2 | 10.2 | 10.14 | 17500 |
| 1730238000 | 10.18 | 0.05 | 0.49 | 10.14 | 10.18 | 10.13 | 4280 |
| 1730151600 | 10.13 | -0.02 | -0.20 | 10.18 | 10.18 | 10.13 | 22293 |
| 1729892400 | 10.15 | 0.01 | 0.10 | 10.17 | 10.18 | 10.15 | 650 |
| 1729806000 | 10.14 | -0.05 | -0.49 | 10.16 | 10.19 | 10.14 | 19300 |
| 1729719600 | 10.19 | 0.03 | 0.30 | 10.16 | 10.19 | 10.16 | 14572 |
| 1729633200 | 10.16 | 0.01 | 0.10 | 10.17 | 10.17 | 10.16 | 10500 |
| 1729546800 | 10.15 | -0.07 | -0.68 | 10.19 | 10.19 | 10.15 | 8061 |
| 1729287600 | 10.22 | 0.01 | 0.10 | 10.21 | 10.22 | 10.2 | 8681 |
| 1729201200 | 10.21 | -0.02 | -0.20 | 10.19 | 10.21 | 10.18 | 10602 |
| 1729114800 | 10.23 | 0.04 | 0.39 | 10.21 | 10.24 | 10.21 | 2300 |
| 1729028400 | 10.19 | 0.02 | 0.20 | 10.17 | 10.21 | 10.17 | 18796 |
| 1728682800 | 10.17 | 0.02 | 0.20 | 10.17 | 10.17 | 10.15 | 5210 |
| 1728596400 | 10.15 | 0.01 | 0.10 | 10.12 | 10.16 | 10.12 | 5951 |
| 1728510000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1728423600 | 10.14 | 0 | 0.00 | 10.13 | 10.14 | 10.12 | 46691 |
| 1728337200 | 10.14 | 0.01 | 0.10 | 10.1 | 10.14 | 10.1 | 7310 |
| 1728078000 | 10.13 | -0.07 | -0.69 | 10.15 | 10.15 | 10.13 | 201 |
| 1727991600 | 10.2 | -0.02 | -0.20 | 10.2 | 10.21 | 10.17 | 12305 |
| 1727905200 | 10.22 | -0.07 | -0.68 | 10.22 | 10.23 | 10.21 | 7539 |
| 1727818800 | 10.29 | 0.02 | 0.19 | 10.25 | 10.29 | 10.25 | 2600 |
| 1727730000 | 10.27 | 0.03 | 0.29 | 10.28 | 10.28 | 10.25 | 502 |
| 1727473200 | 10.24 | -0.01 | -0.10 | 10.23 | 10.24 | 10.23 | 400 |
| 1727386800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 3850 |
| 1727300400 | 10.25 | 0.02 | 0.20 | 10.25 | 10.25 | 10.23 | 2983 |
| 1727214000 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 300 |
| 1727127600 | 10.23 | -0.04 | -0.39 | 10.2 | 10.23 | 10.2 | 3400 |
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
