Premium
Hamilton Enhanced Multi Sector Covered Call ETF (HDIV)
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 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 17.81 | -0.05 | -0.28 | 17.9 | 17.93 | 17.8 | 52592 |
| 1739486400 | 17.86 | -0.01 | -0.06 | 17.87 | 17.9 | 17.81 | 40061 |
| 1739400000 | 17.87 | -0.03 | -0.17 | 17.82 | 17.89 | 17.82 | 40291 |
| 1739313600 | 17.9 | -0.01 | -0.06 | 17.9 | 17.94 | 17.81 | 92555 |
| 1739227200 | 17.91 | 0.19 | 1.07 | 17.83 | 17.97 | 17.83 | 85444 |
| 1738968000 | 17.72 | -0.14 | -0.78 | 17.86 | 17.86 | 17.71 | 60593 |
| 1738881600 | 17.86 | 0.02 | 0.11 | 17.97 | 17.97 | 17.77 | 76153 |
| 1738795200 | 17.84 | 0.13 | 0.73 | 17.71 | 17.85 | 17.67 | 154579 |
| 1738708800 | 17.71 | -0.05 | -0.28 | 17.75 | 17.77 | 17.65 | 96365 |
| 1738622400 | 17.76 | -0.17 | -0.95 | 17.41 | 17.83 | 17.4 | 289757 |
| 1738363200 | 17.93 | -0.26 | -1.43 | 18.11 | 18.11 | 17.88 | 94450 |
| 1738276800 | 18.19 | 0.21 | 1.17 | 18.07 | 18.25 | 18.07 | 136907 |
| 1738190400 | 17.98 | 0.01 | 0.06 | 18.01 | 18.06 | 17.89 | 68281 |
| 1738104000 | 17.97 | 0.02 | 0.11 | 18.02 | 18.02 | 17.86 | 71165 |
| 1738017600 | 17.95 | -0.1 | -0.55 | 17.9 | 17.96 | 17.86 | 105829 |
| 1737758400 | 18.05 | -0.01 | -0.06 | 18.1 | 18.1 | 18.01 | 39316 |
| 1737672000 | 18.06 | 0.04 | 0.22 | 18.03 | 18.06 | 17.98 | 57402 |
| 1737585600 | 18.02 | 0.03 | 0.17 | 18.03 | 18.06 | 17.99 | 74843 |
| 1737499200 | 17.99 | 0.01 | 0.06 | 17.98 | 18.02 | 17.95 | 127972 |
| 1737412800 | 17.98 | 0.03 | 0.17 | 17.95 | 17.98 | 17.9 | 61720 |
| 1737153600 | 17.95 | 0.19 | 1.07 | 17.84 | 17.97 | 17.84 | 106474 |
| 1737067200 | 17.76 | 0.09 | 0.51 | 17.72 | 17.77 | 17.68 | 55819 |
| 1736980800 | 17.67 | 0.23 | 1.32 | 17.64 | 17.68 | 17.58 | 53145 |
| 1736894400 | 17.44 | 0.04 | 0.23 | 17.41 | 17.44 | 17.32 | 67329 |
| 1736808000 | 17.4 | -0.1 | -0.57 | 17.37 | 17.45 | 17.34 | 86433 |
| 1736548800 | 17.5 | -0.19 | -1.07 | 17.69 | 17.69 | 17.44 | 127102 |
| 1736462400 | 17.69 | 0.01 | 0.06 | 17.63 | 17.69 | 17.63 | 43778 |
| 1736376000 | 17.68 | 0.08 | 0.45 | 17.62 | 17.68 | 17.54 | 61063 |
| 1736289600 | 17.6 | 0.02 | 0.11 | 17.7 | 17.72 | 17.54 | 77168 |
| 1736203200 | 17.58 | -0.1 | -0.57 | 17.76 | 17.76 | 17.54 | 130714 |
| 1735944000 | 17.68 | 0.2 | 1.14 | 17.57 | 17.7 | 17.56 | 102222 |
| 1735857600 | 17.48 | 0.11 | 0.63 | 17.57 | 17.61 | 17.4 | 111324 |
| 1735684800 | 17.37 | -0.11 | -0.63 | 17.44 | 17.49 | 17.36 | 77753 |
| 1735598400 | 17.48 | -0.16 | -0.91 | 17.61 | 17.61 | 17.39 | 108478 |
| 1735339200 | 17.64 | -0.02 | -0.11 | 17.69 | 17.7 | 17.57 | 101885 |
| 1735069200 | 17.66 | 0.08 | 0.46 | 17.65 | 17.67 | 17.54 | 47051 |
| 1734993600 | 17.58 | 0.15 | 0.86 | 17.47 | 17.58 | 17.37 | 72880 |
| 1734734400 | 17.43 | 0.16 | 0.93 | 17.19 | 17.53 | 17.1 | 148385 |
| 1734648000 | 17.27 | -0.14 | -0.80 | 17.44 | 17.47 | 17.27 | 108311 |
| 1734561600 | 17.41 | -0.43 | -2.41 | 17.84 | 17.84 | 17.38 | 125619 |
| 1734475200 | 17.84 | -0.04 | -0.22 | 17.81 | 17.84 | 17.77 | 70321 |
| 1734388800 | 17.88 | -0.1 | -0.56 | 17.98 | 17.98 | 17.87 | 76580 |
| 1734129600 | 17.98 | -0.03 | -0.17 | 18.05 | 18.05 | 17.91 | 60303 |
| 1734043200 | 18.01 | -0.21 | -1.15 | 18.21 | 18.21 | 17.99 | 127939 |
| 1733956800 | 18.22 | 0.14 | 0.77 | 18.19 | 18.23 | 18.14 | 82037 |
| 1733870400 | 18.08 | -0.08 | -0.44 | 18.21 | 18.21 | 18.08 | 57939 |
| 1733784000 | 18.16 | -0.01 | -0.06 | 18.2 | 18.26 | 18.15 | 101206 |
| 1733524800 | 18.17 | 0.04 | 0.22 | 18.18 | 18.2 | 18.13 | 106934 |
| 1733438400 | 18.13 | 0.01 | 0.06 | 18.14 | 18.16 | 18.08 | 86757 |
| 1733352000 | 18.12 | -0.06 | -0.33 | 18.21 | 18.22 | 18.09 | 122390 |
| 1733265600 | 18.18 | 0.04 | 0.22 | 18.24 | 18.24 | 18.11 | 113186 |
| 1733179200 | 18.14 | 0.03 | 0.17 | 18.13 | 18.15 | 18.06 | 129069 |
| 1732920000 | 18.11 | -0.19 | -1.04 | 18.16 | 18.16 | 18.04 | 111604 |
| 1732833600 | 18.3 | 0.12 | 0.66 | 18.24 | 18.3 | 18.18 | 155664 |
| 1732747200 | 18.18 | -0.01 | -0.05 | 18.21 | 18.24 | 18.14 | 153413 |
| 1732660800 | 18.19 | 0.1 | 0.55 | 18.22 | 18.22 | 18.08 | 124240 |
| 1732574400 | 18.09 | -0.11 | -0.60 | 18.22 | 18.22 | 18.08 | 161044 |
| 1732315200 | 18.2 | 0.06 | 0.33 | 18.2 | 18.22 | 18.15 | 127422 |
| 1732228800 | 18.14 | 0.17 | 0.95 | 18.04 | 18.16 | 17.95 | 136068 |
| 1732142400 | 17.97 | 0 | 0.00 | 17.97 | 17.98 | 17.88 | 72204 |
| 1732056000 | 17.97 | 0.02 | 0.11 | 17.87 | 17.97 | 17.78 | 41186 |
| 1731969600 | 17.95 | 0.17 | 0.96 | 17.84 | 17.99 | 17.84 | 86161 |
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
