Premium
Global X Intl Developed Markets Equity Index Corporate Class ETF (HXDM.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 | 34.74 | 0.35 | 1.02 | 34.74 | 34.74 | 34.74 | 0 |
| 1738708800 | 34.39 | 0.34 | 1.00 | 34.39 | 34.39 | 34.39 | 0 |
| 1738622400 | 34.05 | -0.34 | -0.99 | 33.77 | 34.1 | 33.77 | 4700 |
| 1738363200 | 34.39 | -0.33 | -0.95 | 34.72 | 34.72 | 34.39 | 900 |
| 1738276800 | 34.72 | 0.37 | 1.08 | 34.81 | 34.81 | 34.7 | 1300 |
| 1738190400 | 34.35 | -0.03 | -0.09 | 34.35 | 34.35 | 34.35 | 0 |
| 1738104000 | 34.38 | -0.01 | -0.03 | 34.38 | 34.38 | 34.38 | 0 |
| 1738017600 | 34.39 | 0.01 | 0.03 | 34.35 | 34.39 | 34.35 | 100 |
| 1737758400 | 34.38 | 0.18 | 0.53 | 34.45 | 34.45 | 34.38 | 150 |
| 1737672000 | 34.2 | 0.25 | 0.74 | 34.1 | 34.2 | 34.1 | 153 |
| 1737585600 | 33.95 | -0.06 | -0.18 | 34 | 34.02 | 33.95 | 3400 |
| 1737499200 | 34.01 | -0.05 | -0.15 | 33.75 | 34.01 | 33.53 | 5500 |
| 1737412800 | 34.06 | 0.73 | 2.19 | 33.509999 | 34.06 | 33.509999 | 600 |
| 1737153600 | 33.33 | 0.12 | 0.36 | 33.32 | 33.33 | 33.32 | 100 |
| 1737067200 | 33.21 | 0.17 | 0.51 | 33.21 | 33.21 | 33.21 | 0 |
| 1736980800 | 33.04 | 0.42 | 1.29 | 33.04 | 33.04 | 33.04 | 0 |
| 1736894400 | 32.619999 | 0.12 | 0.37 | 32.5 | 32.619999 | 32.5 | 6200 |
| 1736808000 | 32.5 | -0.08 | -0.25 | 32.46 | 32.5 | 32.46 | 100 |
| 1736548800 | 32.58 | -0.5 | -1.51 | 33.08 | 33.08 | 32.58 | 805 |
| 1736462400 | 33.08 | -0.03 | -0.09 | 33.08 | 33.08 | 33.08 | 0 |
| 1736376000 | 33.11 | -0.06 | -0.18 | 33.08 | 33.11 | 33.08 | 1800 |
| 1736289600 | 33.17 | 0.01 | 0.03 | 33.34 | 33.34 | 33.17 | 100 |
| 1736203200 | 33.159999 | 0.31 | 0.94 | 33.15 | 33.159999 | 33.15 | 3200 |
| 1735944000 | 32.85 | 0.13 | 0.40 | 32.85 | 32.85 | 32.85 | 0 |
| 1735857600 | 32.72 | -0.1 | -0.30 | 32.72 | 32.72 | 32.72 | 0 |
| 1735684800 | 32.82 | -0.09 | -0.27 | 32.92 | 32.92 | 32.82 | 400 |
| 1735598400 | 32.909999 | -0.14 | -0.42 | 32.909999 | 32.909999 | 32.909999 | 100 |
| 1735339200 | 33.049999 | 0.17 | 0.52 | 32.979999 | 33.049999 | 32.97 | 5200 |
| 1735080000 | 32.88 | 0 | 0.00 | 32.88 | 32.88 | 32.88 | 0 |
| 1734993600 | 32.88 | 0.18 | 0.55 | 32.88 | 32.88 | 32.88 | 0 |
| 1734734400 | 32.7 | -0.08 | -0.24 | 32.45 | 32.7 | 32.45 | 3200 |
| 1734648000 | 32.78 | -0.12 | -0.36 | 32.84 | 32.84 | 32.78 | 300 |
| 1734561600 | 32.9 | -0.81 | -2.40 | 32.9 | 32.9 | 32.9 | 0 |
| 1734475200 | 33.71 | -0.06 | -0.18 | 33.71 | 33.71 | 33.71 | 20 |
| 1734388800 | 33.77 | -0.09 | -0.27 | 33.84 | 33.84 | 33.77 | 3200 |
| 1734129600 | 33.86 | -0.11 | -0.32 | 33.86 | 33.86 | 33.86 | 0 |
| 1734043200 | 33.97 | -0.3 | -0.88 | 34.21 | 34.21 | 33.97 | 6800 |
| 1733956800 | 34.27 | 0.2 | 0.59 | 34.26 | 34.27 | 34.26 | 3000 |
| 1733870400 | 34.07 | -0.31 | -0.90 | 34.07 | 34.07 | 34.07 | 0 |
| 1733784000 | 34.38 | -0.04 | -0.12 | 34.38 | 34.38 | 34.38 | 59 |
| 1733524800 | 34.42 | 0.01 | 0.03 | 34.42 | 34.42 | 34.42 | 100 |
| 1733438400 | 34.41 | 0.17 | 0.50 | 34.41 | 34.41 | 34.41 | 0 |
| 1733352000 | 34.24 | 0.02 | 0.06 | 34.24 | 34.24 | 34.24 | 0 |
| 1733265600 | 34.22 | 0.18 | 0.53 | 34.22 | 34.22 | 34.22 | 600 |
| 1733179200 | 34.04 | 0.03 | 0.09 | 34.04 | 34.04 | 34.04 | 200 |
| 1732920000 | 34.01 | 0.38 | 1.13 | 34.01 | 34.01 | 34.01 | 0 |
| 1732833600 | 33.63 | 0.16 | 0.48 | 33.6 | 33.63 | 33.6 | 2400 |
| 1732747200 | 33.47 | 0.18 | 0.54 | 33.47 | 33.47 | 33.47 | 0 |
| 1732660800 | 33.29 | -0.2 | -0.60 | 33.259999 | 33.29 | 33.259999 | 800 |
| 1732574400 | 33.49 | 0.18 | 0.54 | 33.49 | 33.49 | 33.49 | 0 |
| 1732315200 | 33.31 | 0.11 | 0.33 | 33.259999 | 33.31 | 33.259999 | 600 |
| 1732228800 | 33.2 | 0.03 | 0.09 | 33.21 | 33.21 | 33.2 | 500 |
| 1732142400 | 33.17 | -0.13 | -0.39 | 33.17 | 33.17 | 33.17 | 0 |
| 1732056000 | 33.299999 | -0.02 | -0.06 | 33.299999 | 33.299999 | 33.299999 | 15 |
| 1731969600 | 33.32 | 0.18 | 0.54 | 33.32 | 33.32 | 33.32 | 0 |
| 1731710400 | 33.14 | -0.1 | -0.30 | 33.15 | 33.15 | 33.14 | 300 |
| 1731624000 | 33.24 | 0.05 | 0.15 | 33.24 | 33.24 | 33.24 | 0 |
| 1731537600 | 33.189999 | -0.2 | -0.60 | 33.189999 | 33.189999 | 33.189999 | 0 |
| 1731451200 | 33.39 | -0.63 | -1.85 | 33.39 | 33.39 | 33.39 | 0 |
| 1731364800 | 34.02 | 0.04 | 0.12 | 34.02 | 34.02 | 34.02 | 0 |
| 1731105600 | 33.98 | -0.48 | -1.39 | 33.98 | 33.98 | 33.98 | 0 |
| 1731019200 | 34.46 | 0.49 | 1.44 | 34.46 | 34.46 | 34.46 | 0 |
| 1730932800 | 33.97 | -0.5 | -1.45 | 33.98 | 33.98 | 33.97 | 1200 |
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
