Premium
Global X Intl Developed Markets Equity Index Corporate Class ETF (HXDM)
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 | 47.35 | 0.14 | 0.30 | 47.17 | 47.36 | 47.16 | 14707 |
| 1734993600 | 47.21 | 0.21 | 0.45 | 47.04 | 47.21 | 46.97 | 7323 |
| 1734734400 | 47 | -0.16 | -0.34 | 46.75 | 47.26 | 46.75 | 18678 |
| 1734648000 | 47.16 | -0.3 | -0.63 | 47.35 | 47.35 | 47.13 | 27169 |
| 1734561600 | 47.46 | -0.79 | -1.64 | 48.31 | 48.32 | 47.46 | 8514 |
| 1734475200 | 48.25 | 0.11 | 0.23 | 48.29 | 48.37 | 48.24 | 14063 |
| 1734388800 | 48.14 | -0.09 | -0.19 | 48.15 | 48.18 | 48.1 | 9963 |
| 1734129600 | 48.23 | -0.07 | -0.14 | 48.33 | 48.33 | 48.14 | 6854 |
| 1734043200 | 48.3 | -0.27 | -0.56 | 48.47 | 48.47 | 48.26 | 14508 |
| 1733956800 | 48.57 | 0.29 | 0.60 | 48.63 | 48.63 | 48.36 | 8398 |
| 1733870400 | 48.28 | -0.44 | -0.90 | 48.54 | 48.54 | 48.28 | 7241 |
| 1733784000 | 48.72 | 0.07 | 0.14 | 48.62 | 48.84 | 48.62 | 5608 |
| 1733524800 | 48.65 | 0.37 | 0.77 | 48.54 | 48.67 | 48.54 | 16319 |
| 1733438400 | 48.28 | 0.15 | 0.31 | 48.37 | 48.37 | 48.26 | 6707 |
| 1733352000 | 48.13 | -0.03 | -0.06 | 48.22 | 48.27 | 48.12 | 14322 |
| 1733265600 | 48.16 | 0.33 | 0.69 | 48.12 | 48.18 | 48.12 | 14559 |
| 1733179200 | 47.83 | 0.11 | 0.23 | 47.65 | 47.85 | 47.63 | 56030 |
| 1732920000 | 47.72 | 0.57 | 1.21 | 47.2 | 47.78 | 47.2 | 9925 |
| 1732833600 | 47.15 | 0.18 | 0.38 | 47.05 | 47.15 | 47.05 | 4223 |
| 1732747200 | 46.97 | 0.12 | 0.26 | 47.06 | 47.06 | 46.91 | 14026 |
| 1732660800 | 46.85 | 0.02 | 0.04 | 47.2 | 47.2 | 46.75 | 33949 |
| 1732574400 | 46.83 | 0.22 | 0.47 | 46.88 | 46.92 | 46.8 | 21806 |
| 1732315200 | 46.61 | 0.25 | 0.54 | 46.49 | 46.61 | 46.49 | 7100 |
| 1732228800 | 46.36 | -0.03 | -0.06 | 46.35 | 46.38 | 46.24 | 8330 |
| 1732142400 | 46.39 | -0.11 | -0.24 | 46.31 | 46.39 | 46.22 | 12169 |
| 1732056000 | 46.5 | -0.19 | -0.41 | 46.31 | 46.56 | 46.26 | 7562 |
| 1731969600 | 46.69 | -0.02 | -0.04 | 46.72 | 46.78 | 46.69 | 4786 |
| 1731710400 | 46.71 | -0.03 | -0.06 | 46.67 | 46.71 | 46.58 | 18785 |
| 1731624000 | 46.74 | 0.28 | 0.60 | 46.72 | 46.79 | 46.72 | 6124 |
| 1731537600 | 46.46 | -0.09 | -0.19 | 46.37 | 46.5 | 46.37 | 10086 |
| 1731451200 | 46.55 | -0.78 | -1.65 | 46.89 | 46.89 | 46.52 | 1834 |
| 1731364800 | 47.33 | 0.06 | 0.13 | 47.5 | 47.5 | 47.33 | 2415 |
| 1731105600 | 47.27 | -0.61 | -1.27 | 47.28 | 47.28 | 47.19 | 6293 |
| 1731019200 | 47.88 | 0.48 | 1.01 | 47.65 | 47.88 | 47.62 | 2558 |
| 1730932800 | 47.4 | -0.28 | -0.59 | 47.47 | 47.47 | 47.05 | 20256 |
| 1730846400 | 47.68 | 0.19 | 0.40 | 47.75 | 47.75 | 47.68 | 6372 |
| 1730760000 | 47.49 | -0.2 | -0.42 | 47.74 | 47.74 | 47.46 | 14895 |
| 1730497200 | 47.69 | 0.22 | 0.46 | 47.66 | 47.79 | 47.58 | 10650 |
| 1730410800 | 47.47 | -0.14 | -0.29 | 47.55 | 47.55 | 47.02 | 24535 |
| 1730324400 | 47.61 | -0.38 | -0.79 | 47.77 | 47.8 | 47.61 | 27439 |
| 1730238000 | 47.99 | 0.31 | 0.65 | 48.05 | 48.05 | 47.99 | 2625 |
| 1730151600 | 47.68 | -0.12 | -0.25 | 47.96 | 48.19 | 47.68 | 6934 |
| 1729892400 | 47.8 | -0.03 | -0.06 | 47.96 | 47.96 | 47.69 | 11776 |
| 1729806000 | 47.83 | 0.34 | 0.72 | 47.66 | 47.83 | 47.63 | 7665 |
| 1729719600 | 47.49 | -0.4 | -0.84 | 47.51 | 47.6 | 47.29 | 8095 |
| 1729633200 | 47.89 | -0.29 | -0.60 | 47.9 | 47.9 | 47.8 | 7722 |
| 1729546800 | 48.18 | -0.43 | -0.88 | 48.45 | 48.45 | 48.15 | 9191 |
| 1729287600 | 48.61 | 0.33 | 0.68 | 48.56 | 48.66 | 48.55 | 12810 |
| 1729201200 | 48.28 | 0.18 | 0.37 | 48.46 | 48.46 | 48.23 | 4829 |
| 1729114800 | 48.1 | -0.13 | -0.27 | 48.31 | 48.31 | 48.1 | 9478 |
| 1729028400 | 48.23 | -0.47 | -0.97 | 48.55 | 48.55 | 48.14 | 15037 |
| 1728682800 | 48.7 | 0.3 | 0.62 | 48.35 | 48.72 | 48.35 | 8884 |
| 1728596400 | 48.4 | 0.05 | 0.10 | 48.3 | 48.4 | 48.3 | 2926 |
| 1728510000 | 48.35 | 0.23 | 0.48 | 48.08 | 48.35 | 48.05 | 10671 |
| 1728423600 | 48.12 | 0.03 | 0.06 | 48.05 | 48.16 | 48.04 | 17424 |
| 1728337200 | 48.09 | -0.1 | -0.21 | 48.22 | 48.22 | 48.02 | 2168 |
| 1728078000 | 48.19 | 0.39 | 0.82 | 47.99 | 48.2 | 47.95 | 7122 |
| 1727991600 | 47.8 | -0.18 | -0.38 | 47.83 | 47.83 | 47.7 | 4409 |
| 1727905200 | 47.98 | -0.18 | -0.37 | 47.97 | 48.12 | 47.95 | 10849 |
| 1727818800 | 48.16 | -0.44 | -0.91 | 48.39 | 48.39 | 48 | 12391 |
| 1727732400 | 48.6 | -0.19 | -0.39 | 48.67 | 48.68 | 48.54 | 4570 |
| 1727473200 | 48.79 | -0.08 | -0.16 | 48.92 | 48.93 | 48.78 | 3477 |
| 1727386800 | 48.87 | 0.98 | 2.05 | 48.82 | 48.94 | 48.58 | 19637 |
| 1727300400 | 47.89 | -0.11 | -0.23 | 48.06 | 48.06 | 47.89 | 3768 |
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
