Premium
Global X S&P TSX Capped Composite Index Corporate Class ETF (HXCN)
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 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 40.76 | 0.08 | 0.20 | 40.63 | 40.78 | 40.63 | 10430 |
| 1734993600 | 40.68 | 0.31 | 0.77 | 40.3 | 40.71 | 40.29 | 32937 |
| 1734734400 | 40.37 | 0.23 | 0.57 | 39.97 | 40.47 | 39.97 | 9699 |
| 1734648000 | 40.14 | -0.28 | -0.69 | 40.48 | 40.48 | 40.07 | 18097 |
| 1734561600 | 40.42 | -0.87 | -2.11 | 41.17 | 41.19 | 40.34 | 7459 |
| 1734475200 | 41.29 | -0.02 | -0.05 | 41.19 | 41.29 | 41.18 | 10742 |
| 1734388800 | 41.31 | -0.17 | -0.41 | 41.4 | 41.4 | 41.28 | 14563 |
| 1734129600 | 41.48 | -0.26 | -0.62 | 41.64 | 41.64 | 41.38 | 16063 |
| 1734043200 | 41.74 | -0.38 | -0.90 | 41.85 | 41.85 | 41.66 | 9476 |
| 1733956800 | 42.12 | 0.28 | 0.67 | 41.98 | 42.12 | 41.98 | 8623 |
| 1733870400 | 41.84 | -0.19 | -0.45 | 41.99 | 42.02 | 41.83 | 8758 |
| 1733784000 | 42.03 | -0.1 | -0.24 | 42.24 | 42.25 | 42 | 20971 |
| 1733524800 | 42.13 | 0.02 | 0.05 | 42.25 | 42.25 | 42.13 | 1909 |
| 1733438400 | 42.11 | 0.09 | 0.21 | 41.9 | 42.19 | 41.9 | 9378 |
| 1733352000 | 42.02 | -0.03 | -0.07 | 42.07 | 42.09 | 42.02 | 18242 |
| 1733265600 | 42.05 | 0.08 | 0.19 | 42 | 42.1 | 41.99 | 19282 |
| 1733179200 | 41.97 | -0.03 | -0.07 | 42.06 | 42.06 | 41.85 | 23498 |
| 1732920000 | 42 | 0.02 | 0.05 | 41.97 | 42.05 | 41.97 | 6912 |
| 1732833600 | 41.98 | 0.22 | 0.53 | 41.72 | 41.98 | 41.72 | 40358 |
| 1732747200 | 41.76 | 0.12 | 0.29 | 41.76 | 41.77 | 41.68 | 8951 |
| 1732660800 | 41.64 | -0.16 | -0.38 | 41.55 | 41.64 | 41.47 | 7912 |
| 1732574400 | 41.8 | 0.17 | 0.41 | 41.63 | 41.8 | 41.63 | 28762 |
| 1732315200 | 41.63 | 0.14 | 0.34 | 41.57 | 41.69 | 41.57 | 3389 |
| 1732228800 | 41.49 | 0.51 | 1.24 | 41.02 | 41.58 | 41.02 | 10125 |
| 1732142400 | 40.98 | 0.07 | 0.17 | 40.82 | 40.98 | 40.82 | 2500 |
| 1732056000 | 40.91 | -0.02 | -0.05 | 40.72 | 40.93 | 40.72 | 8805 |
| 1731969600 | 40.93 | 0.15 | 0.37 | 40.79 | 40.97 | 40.79 | 5285 |
| 1731710400 | 40.78 | -0.17 | -0.42 | 40.8 | 40.8 | 40.63 | 8931 |
| 1731624000 | 40.95 | 0.11 | 0.27 | 40.94 | 41.09 | 40.93 | 23429 |
| 1731537600 | 40.84 | 0.05 | 0.12 | 40.83 | 40.96 | 40.76 | 51943 |
| 1731451200 | 40.79 | 0.24 | 0.59 | 40.72 | 40.81 | 40.63 | 16345 |
| 1731364800 | 40.55 | 0.01 | 0.02 | 40.61 | 40.61 | 40.55 | 640 |
| 1731105600 | 40.54 | -0.14 | -0.34 | 40.44 | 40.54 | 40.4 | 6242 |
| 1731019200 | 40.68 | 0.35 | 0.87 | 40.38 | 40.68 | 40.38 | 6810 |
| 1730932800 | 40.33 | 0.39 | 0.98 | 40.07 | 40.33 | 40.04 | 11506 |
| 1730846400 | 39.94 | 0.28 | 0.71 | 39.79 | 39.95 | 39.79 | 12153 |
| 1730760000 | 39.66 | -0.04 | -0.10 | 39.7 | 39.76 | 39.57 | 7693 |
| 1730497200 | 39.7 | 0.12 | 0.30 | 39.8 | 39.85 | 39.69 | 33458 |
| 1730410800 | 39.58 | -0.54 | -1.35 | 39.99 | 39.99 | 39.45 | 16601 |
| 1730324400 | 40.12 | -0.07 | -0.17 | 40.05 | 40.18 | 40.05 | 14427 |
| 1730238000 | 40.19 | -0.06 | -0.15 | 40.07 | 40.19 | 40.02 | 10401 |
| 1730151600 | 40.25 | 0.14 | 0.35 | 40.21 | 40.25 | 40.12 | 17305 |
| 1729892400 | 40.11 | -0.05 | -0.12 | 40.1 | 40.23 | 40 | 8761 |
| 1729806000 | 40.16 | 0.02 | 0.05 | 40.08 | 40.23 | 39.87 | 4508 |
| 1729719600 | 40.14 | -0.33 | -0.82 | 40.3 | 40.31 | 40 | 3700 |
| 1729633200 | 40.47 | 0.15 | 0.37 | 40.2 | 40.5 | 40.2 | 5762 |
| 1729546800 | 40.32 | -0.18 | -0.44 | 40.53 | 40.53 | 40.32 | 8973 |
| 1729287600 | 40.5 | 0.22 | 0.55 | 40.51 | 40.6 | 40.49 | 17017 |
| 1729201200 | 40.28 | 0 | 0.00 | 40.28 | 40.36 | 40.27 | 10286 |
| 1729114800 | 40.28 | 0.34 | 0.85 | 40.03 | 40.28 | 40.03 | 17236 |
| 1729028400 | 39.94 | -0.06 | -0.15 | 39.87 | 40.01 | 39.84 | 10985 |
| 1728682800 | 40 | 0.39 | 0.98 | 40.06 | 40.06 | 39.95 | 5161 |
| 1728596400 | 39.61 | -0.03 | -0.08 | 39.54 | 39.72 | 39.54 | 7503 |
| 1728510000 | 39.64 | 0.42 | 1.07 | 39.21 | 39.64 | 39.21 | 11300 |
| 1728423600 | 39.22 | -0.06 | -0.15 | 39.23 | 39.29 | 39.21 | 5776 |
| 1728337200 | 39.28 | -0.22 | -0.56 | 39.34 | 39.45 | 39.18 | 15967 |
| 1728078000 | 39.5 | 0.43 | 1.10 | 39.4 | 39.57 | 39.36 | 7277 |
| 1727991600 | 39.07 | -0.04 | -0.10 | 39 | 39.24 | 38.96 | 12637 |
| 1727905200 | 39.11 | -0.2 | -0.51 | 39.37 | 39.37 | 39.11 | 6001 |
| 1727818800 | 39.31 | 0.18 | 0.46 | 39.02 | 39.31 | 39 | 18570 |
| 1727732400 | 39.13 | 0.11 | 0.28 | 38.94 | 39.13 | 38.94 | 2287 |
| 1727473200 | 39.02 | -0.18 | -0.46 | 39.28 | 39.31 | 39.02 | 6300 |
| 1727386800 | 39.2 | 0.31 | 0.80 | 39.15 | 39.28 | 39.15 | 11042 |
| 1727300400 | 38.89 | -0.18 | -0.46 | 38.95 | 39.01 | 38.83 | 10770 |
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
