Premium
Hamilton US Bond YIELD MAXIMIZER ETF (HBND.U)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 14.23 | 0.19 | 1.35 | 14.24 | 14.24 | 14.22 | 5610 |
| 1738708800 | 14.04 | 0.05 | 0.36 | 13.92 | 14.04 | 13.92 | 3610 |
| 1738622400 | 13.99 | 0.11 | 0.79 | 13.99 | 13.99 | 13.99 | 0 |
| 1738363200 | 13.88 | -0.23 | -1.63 | 13.88 | 13.88 | 13.88 | 0 |
| 1738276800 | 14.11 | 0.04 | 0.28 | 14.13 | 14.14 | 14.11 | 2905 |
| 1738190400 | 14.07 | -0.01 | -0.07 | 14.15 | 14.15 | 14.06 | 810 |
| 1738104000 | 14.08 | -0.03 | -0.21 | 14.14 | 14.14 | 14.04 | 350 |
| 1738017600 | 14.11 | 0.17 | 1.22 | 14.11 | 14.11 | 14.11 | 100 |
| 1737758400 | 13.94 | 0.05 | 0.36 | 13.94 | 13.94 | 13.94 | 50 |
| 1737672000 | 13.89 | -0.09 | -0.64 | 13.86 | 13.89 | 13.86 | 254 |
| 1737585600 | 13.98 | -0.05 | -0.36 | 13.99 | 13.99 | 13.97 | 6700 |
| 1737499200 | 14.03 | 0.08 | 0.57 | 14.03 | 14.03 | 14.03 | 79 |
| 1737412800 | 13.95 | 0.03 | 0.22 | 13.95 | 13.95 | 13.95 | 0 |
| 1737153600 | 13.92 | 0.01 | 0.07 | 13.93 | 13.93 | 13.92 | 2500 |
| 1737067200 | 13.91 | 0.06 | 0.43 | 13.91 | 13.91 | 13.91 | 0 |
| 1736980800 | 13.85 | 0.23 | 1.69 | 13.88 | 13.88 | 13.85 | 3037 |
| 1736894400 | 13.62 | -0.03 | -0.22 | 13.62 | 13.62 | 13.6 | 3100 |
| 1736808000 | 13.65 | -0.01 | -0.07 | 13.64 | 13.65 | 13.63 | 2940 |
| 1736548800 | 13.66 | -0.08 | -0.58 | 13.7 | 13.7 | 13.66 | 204 |
| 1736462400 | 13.74 | -0.04 | -0.29 | 13.74 | 13.74 | 13.74 | 0 |
| 1736376000 | 13.78 | 0.03 | 0.22 | 13.78 | 13.78 | 13.78 | 100 |
| 1736289600 | 13.75 | -0.15 | -1.08 | 13.89 | 13.89 | 13.74 | 4255 |
| 1736203200 | 13.9 | -0.05 | -0.36 | 13.91 | 13.91 | 13.89 | 700 |
| 1735944000 | 13.95 | -0.04 | -0.29 | 13.95 | 13.95 | 13.95 | 10 |
| 1735857600 | 13.99 | 0.01 | 0.07 | 13.99 | 13.99 | 13.99 | 15 |
| 1735684800 | 13.98 | -0.18 | -1.27 | 13.99 | 13.99 | 13.98 | 100 |
| 1735598400 | 14.16 | 0.11 | 0.78 | 14.14 | 14.17 | 14.14 | 1200 |
| 1735339200 | 14.05 | 0 | 0.00 | 14.14 | 14.14 | 14.05 | 3800 |
| 1735069200 | 14.05 | -0.08 | -0.57 | 14.05 | 14.05 | 14.05 | 35400 |
| 1734993600 | 14.13 | -0.12 | -0.84 | 14.2 | 14.2 | 14.13 | 350 |
| 1734734400 | 14.25 | 0.06 | 0.42 | 14.31 | 14.31 | 14.25 | 4900 |
| 1734648000 | 14.19 | -0.22 | -1.53 | 14.17 | 14.22 | 14.17 | 5417 |
| 1734561600 | 14.41 | -0.15 | -1.03 | 14.54 | 14.56 | 14.41 | 35737 |
| 1734475200 | 14.56 | 0.03 | 0.21 | 14.59 | 14.59 | 14.56 | 227 |
| 1734388800 | 14.53 | 0.03 | 0.21 | 14.46 | 14.53 | 14.46 | 2800 |
| 1734129600 | 14.5 | -0.14 | -0.96 | 14.57 | 14.57 | 14.49 | 3126 |
| 1734043200 | 14.64 | -0.17 | -1.15 | 14.69 | 14.69 | 14.64 | 600 |
| 1733956800 | 14.81 | -0.13 | -0.87 | 14.81 | 14.81 | 14.81 | 100 |
| 1733870400 | 14.94 | -0.05 | -0.33 | 14.96 | 14.96 | 14.94 | 3100 |
| 1733784000 | 14.99 | -0.11 | -0.73 | 14.99 | 14.99 | 14.99 | 1 |
| 1733524800 | 15.1 | 0.03 | 0.20 | 15.08 | 15.1 | 15.08 | 53200 |
| 1733438400 | 15.07 | 0.03 | 0.20 | 14.97 | 15.07 | 14.97 | 800 |
| 1733352000 | 15.04 | 0.13 | 0.87 | 14.98 | 15.04 | 14.98 | 100 |
| 1733265600 | 14.91 | -0.09 | -0.60 | 14.91 | 14.91 | 14.91 | 0 |
| 1733179200 | 15 | 0.03 | 0.20 | 15 | 15 | 15 | 0 |
| 1732920000 | 14.97 | -0.06 | -0.40 | 14.97 | 14.97 | 14.97 | 0 |
| 1732833600 | 15.03 | 0.08 | 0.54 | 15.12 | 15.12 | 15.03 | 24800 |
| 1732747200 | 14.95 | 0.08 | 0.54 | 15 | 15 | 14.95 | 100 |
| 1732660800 | 14.87 | -0.05 | -0.34 | 14.87 | 14.87 | 14.87 | 100 |
| 1732574400 | 14.92 | 0.33 | 2.26 | 14.83 | 14.92 | 14.83 | 910 |
| 1732315200 | 14.59 | 0.02 | 0.14 | 14.59 | 14.59 | 14.59 | 166 |
| 1732228800 | 14.57 | -0.02 | -0.14 | 14.65 | 14.65 | 14.57 | 600 |
| 1732142400 | 14.59 | -0.04 | -0.27 | 14.55 | 14.59 | 14.55 | 966 |
| 1732056000 | 14.63 | 0.08 | 0.55 | 14.66 | 14.67 | 14.63 | 1137 |
| 1731969600 | 14.55 | -0.01 | -0.07 | 14.45 | 14.57 | 14.45 | 1400 |
| 1731710400 | 14.56 | -0.03 | -0.21 | 14.48 | 14.59 | 14.48 | 1300 |
| 1731624000 | 14.59 | 0.07 | 0.48 | 14.61 | 14.62 | 14.59 | 4400 |
| 1731537600 | 14.52 | -0.11 | -0.75 | 14.515 | 14.52 | 14.515 | 101 |
| 1731451200 | 14.63 | -0.22 | -1.48 | 14.76 | 14.76 | 14.63 | 300 |
| 1731364800 | 14.85 | -0.05 | -0.34 | 14.84 | 14.85 | 14.82 | 401 |
| 1731105600 | 14.9 | 0.17 | 1.15 | 14.92 | 14.92 | 14.87 | 800 |
| 1731019200 | 14.73 | 0.18 | 1.24 | 14.67 | 14.73 | 14.67 | 2200 |
| 1730932800 | 14.55 | -0.36 | -2.41 | 14.47 | 14.56 | 14.47 | 5400 |
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
