Premium
Global X Big Data and Hardware Index ETF (HBGD)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741214400 | 28.4 | 0.77 | 2.79 | 27.86 | 28.4 | 27.78 | 485 |
| 1741128000 | 27.63 | -0.21 | -0.75 | 27.5 | 27.63 | 27.5 | 267 |
| 1741041600 | 27.84 | -1.06 | -3.67 | 29.13 | 29.13 | 27.84 | 1191 |
| 1740782400 | 28.9 | 0.26 | 0.91 | 28.75 | 28.9 | 28.41 | 956 |
| 1740696000 | 28.64 | -1.13 | -3.80 | 29.6 | 29.6 | 28.64 | 1719 |
| 1740609600 | 29.77 | 0.25 | 0.85 | 30.99 | 30.99 | 29.77 | 523 |
| 1740523200 | 29.52 | -1.2 | -3.91 | 30.09 | 30.09 | 29.33 | 2255 |
| 1740436800 | 30.72 | -0.81 | -2.57 | 30.62 | 30.72 | 30.6 | 693 |
| 1740177600 | 31.53 | -1.23 | -3.75 | 32 | 32 | 31.53 | 314 |
| 1740091200 | 32.759999 | -0.29 | -0.88 | 32.759999 | 32.759999 | 32.759999 | 28 |
| 1740004800 | 33.049999 | 0.16 | 0.49 | 33.27 | 33.27 | 33.049999 | 300 |
| 1739918400 | 32.89 | 0.4 | 1.23 | 32.9 | 32.92 | 32.89 | 305 |
| 1739572800 | 32.49 | 0.15 | 0.46 | 32.34 | 32.49 | 32.33 | 602 |
| 1739486400 | 32.34 | 0.58 | 1.83 | 32.049999 | 32.34 | 32.049999 | 222 |
| 1739400000 | 31.76 | 0.16 | 0.51 | 31 | 31.76 | 31 | 461 |
| 1739313600 | 31.6 | -0.47 | -1.47 | 31.6 | 31.6 | 31.6 | 46 |
| 1739227200 | 32.07 | 0.44 | 1.39 | 31.73 | 32.07 | 31.73 | 606 |
| 1738968000 | 31.63 | 0.04 | 0.13 | 33.09 | 33.09 | 31.63 | 1036 |
| 1738881600 | 31.59 | 0.06 | 0.19 | 31.81 | 31.81 | 31.59 | 2363 |
| 1738795200 | 31.53 | 0.22 | 0.70 | 31.59 | 31.6 | 31.53 | 1497 |
| 1738708800 | 31.31 | 0.5 | 1.62 | 31.31 | 31.31 | 31.31 | 61 |
| 1738622400 | 30.81 | -0.67 | -2.13 | 30.22 | 30.91 | 29.98 | 3129 |
| 1738363200 | 31.48 | 0.04 | 0.13 | 31.86 | 31.86 | 31.47 | 407 |
| 1738276800 | 31.44 | 0.7 | 2.28 | 31.46 | 31.46 | 31.29 | 1272 |
| 1738190400 | 30.74 | 0.14 | 0.46 | 30.63 | 30.74 | 30.63 | 738 |
| 1738104000 | 30.6 | 0.05 | 0.16 | 30.55 | 30.6 | 30.3 | 3071 |
| 1738017600 | 30.55 | -3.07 | -9.13 | 31.96 | 31.96 | 30.2 | 6298 |
| 1737758400 | 33.62 | -0.15 | -0.44 | 34 | 34 | 33.62 | 139 |
| 1737672000 | 33.77 | 0.05 | 0.15 | 34.33 | 34.33 | 33.5 | 2436 |
| 1737585600 | 33.72 | 0.45 | 1.35 | 33.34 | 33.72 | 33.34 | 1045 |
| 1737499200 | 33.27 | 0.12 | 0.36 | 32.53 | 33.39 | 32.53 | 3121 |
| 1737412800 | 33.15 | 0.36 | 1.10 | 32.86 | 33.15 | 32.64 | 1579 |
| 1737153600 | 32.79 | 0.35 | 1.08 | 33.189999 | 33.33 | 32.79 | 2138 |
| 1737067200 | 32.439999 | 0.33 | 1.03 | 31.94 | 32.6 | 31.94 | 7679 |
| 1736980800 | 32.11 | 1.85 | 6.11 | 31.18 | 32.22 | 31.18 | 606 |
| 1736894400 | 30.26 | 0.57 | 1.92 | 30.17 | 30.47 | 30.17 | 487 |
| 1736808000 | 29.69 | -1.03 | -3.35 | 29.4 | 29.69 | 29.23 | 1331 |
| 1736548800 | 30.72 | -0.18 | -0.58 | 30.8 | 30.8 | 30.47 | 431 |
| 1736462400 | 30.9 | -0.23 | -0.74 | 31.04 | 31.04 | 30.9 | 261 |
| 1736376000 | 31.13 | -1.8 | -5.47 | 31.03 | 31.14 | 30.96 | 1847 |
| 1736289600 | 32.93 | -1.22 | -3.57 | 33.28 | 33.28 | 32.93 | 330 |
| 1736203200 | 34.15 | 0.9 | 2.71 | 33.73 | 34.45 | 33.73 | 1331 |
| 1735944000 | 33.25 | 1.78 | 5.66 | 32.39 | 33.25 | 32.39 | 1087 |
| 1735857600 | 31.47 | 0.54 | 1.75 | 30.98 | 31.47 | 30.98 | 1571 |
| 1735684800 | 30.93 | -0.47 | -1.50 | 31.24 | 31.24 | 30.86 | 1921 |
| 1735598400 | 31.4 | -0.82 | -2.55 | 31.82 | 31.82 | 31.4 | 696 |
| 1735339200 | 32.22 | -0.78 | -2.36 | 32.75 | 32.82 | 32.189999 | 1516 |
| 1735069200 | 33 | 1.07 | 3.35 | 32.25 | 33 | 32.25 | 216 |
| 1734993600 | 31.93 | -0.39 | -1.21 | 32.45 | 32.45 | 31.78 | 659 |
| 1734734400 | 32.32 | 0.54 | 1.70 | 32.38 | 32.38 | 32.32 | 392 |
| 1734648000 | 31.78 | -0.89 | -2.72 | 32.65 | 32.65 | 31.78 | 2034 |
| 1734561600 | 32.67 | -2.26 | -6.47 | 34.69 | 34.95 | 32.67 | 3046 |
| 1734475200 | 34.93 | 0.17 | 0.49 | 35.06 | 35.06 | 34.91 | 859 |
| 1734388800 | 34.76 | 1.45 | 4.35 | 33.31 | 35.08 | 33.31 | 1605 |
| 1734129600 | 33.31 | -0.07 | -0.21 | 33.29 | 33.549999 | 33.29 | 586 |
| 1734043200 | 33.38 | -0.08 | -0.24 | 33.479999 | 33.479999 | 33.38 | 242 |
| 1733956800 | 33.46 | 0.67 | 2.04 | 33.25 | 33.5 | 33.25 | 467 |
| 1733870400 | 32.79 | -1.22 | -3.59 | 33.5 | 33.5 | 32.79 | 857 |
| 1733784000 | 34.01 | -1.16 | -3.30 | 35.38 | 35.38 | 34.01 | 896 |
| 1733524800 | 35.17 | 1.19 | 3.50 | 35 | 35.35 | 35 | 933 |
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
