Premium
Global X Emerging Markets Equity Index Corporate Class ETF (HXEM)
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 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 38.19 | 0.1 | 0.26 | 38.1 | 38.19 | 38.1 | 1578 |
| 1734993600 | 38.09 | 0.22 | 0.58 | 37.95 | 38.09 | 37.95 | 600 |
| 1734734400 | 37.87 | 0.04 | 0.11 | 37.65 | 37.98 | 37.65 | 1859 |
| 1734648000 | 37.83 | -0.01 | -0.03 | 37.79 | 37.85 | 37.79 | 910 |
| 1734561600 | 37.84 | -0.6 | -1.56 | 38.39 | 38.43 | 37.84 | 2855 |
| 1734475200 | 38.44 | 0.08 | 0.21 | 38.38 | 38.44 | 38.38 | 373 |
| 1734388800 | 38.36 | -0.17 | -0.44 | 38.45 | 38.45 | 38.34 | 3223 |
| 1734129600 | 38.53 | 0.1 | 0.26 | 38.43 | 38.53 | 38.42 | 2754 |
| 1734043200 | 38.43 | -0.02 | -0.05 | 38.41 | 38.43 | 38.34 | 1483 |
| 1733956800 | 38.45 | 0.13 | 0.34 | 38.54 | 38.54 | 38.32 | 855 |
| 1733870400 | 38.32 | -0.66 | -1.69 | 38.52 | 38.52 | 38.28 | 1400 |
| 1733784000 | 38.98 | 0.87 | 2.28 | 38.74 | 39.14 | 38.74 | 7625 |
| 1733524800 | 38.11 | 0.27 | 0.71 | 38.08 | 38.19 | 38.07 | 14320 |
| 1733438400 | 37.84 | 0.13 | 0.34 | 37.88 | 37.88 | 37.84 | 1518 |
| 1733352000 | 37.71 | 0.11 | 0.29 | 37.61 | 37.74 | 37.61 | 1533 |
| 1733265600 | 37.6 | 0.13 | 0.35 | 37.38 | 37.6 | 37.29 | 1059 |
| 1733179200 | 37.47 | 0.28 | 0.75 | 37.42 | 37.55 | 37.42 | 1260 |
| 1732920000 | 37.19 | 0.22 | 0.60 | 37.09 | 37.19 | 37.09 | 211 |
| 1732833600 | 36.97 | -0.23 | -0.62 | 36.94 | 37 | 36.94 | 1700 |
| 1732747200 | 37.2 | -0.05 | -0.13 | 37.1 | 37.2 | 37.1 | 242 |
| 1732660800 | 37.25 | -0.03 | -0.08 | 37.27 | 37.32 | 37.25 | 4420 |
| 1732574400 | 37.28 | 0.08 | 0.22 | 37.24 | 37.28 | 37.23 | 1001 |
| 1732315200 | 37.2 | 0.04 | 0.11 | 37.16 | 37.2 | 37.1 | 5672 |
| 1732228800 | 37.16 | -0.2 | -0.54 | 37.08 | 37.17 | 37 | 1470 |
| 1732142400 | 37.36 | 0.04 | 0.11 | 37.16 | 37.4 | 37.05 | 2014 |
| 1732056000 | 37.32 | -0.14 | -0.37 | 37.26 | 37.32 | 37.26 | 1100 |
| 1731969600 | 37.46 | 0.22 | 0.59 | 37.29 | 37.46 | 37.29 | 1106 |
| 1731710400 | 37.24 | 0.07 | 0.19 | 37.4 | 37.4 | 37.17 | 2180 |
| 1731624000 | 37.17 | -0.04 | -0.11 | 37.21 | 37.23 | 37.16 | 1938 |
| 1731537600 | 37.21 | -0.14 | -0.37 | 37.17 | 37.21 | 37.17 | 607 |
| 1731451200 | 37.35 | -0.66 | -1.74 | 37.71 | 37.71 | 37.35 | 420 |
| 1731364800 | 38.01 | -0.19 | -0.50 | 38.02 | 38.02 | 37.91 | 801 |
| 1731105600 | 38.2 | -0.88 | -2.25 | 38.16 | 38.2 | 38.16 | 522 |
| 1731019200 | 39.08 | 0.69 | 1.80 | 39.01 | 39.08 | 38.97 | 2125 |
| 1730932800 | 38.39 | -0.22 | -0.57 | 38.14 | 38.39 | 38.14 | 926 |
| 1730846400 | 38.61 | 0.34 | 0.89 | 38.67 | 38.69 | 38.61 | 1990 |
| 1730760000 | 38.27 | 0.06 | 0.16 | 38.3 | 38.3 | 38.27 | 613 |
| 1730497200 | 38.21 | 0.15 | 0.39 | 38.35 | 38.35 | 38.21 | 110 |
| 1730410800 | 38.06 | -0.25 | -0.65 | 38 | 38.06 | 37.9 | 7261 |
| 1730324400 | 38.31 | -0.41 | -1.06 | 38.42 | 38.42 | 38.31 | 5530 |
| 1730238000 | 38.72 | 0.01 | 0.03 | 38.72 | 38.72 | 38.72 | 128 |
| 1730151600 | 38.71 | 0.18 | 0.47 | 38.72 | 38.81 | 38.71 | 429 |
| 1729892400 | 38.53 | 0.07 | 0.18 | 38.52 | 38.53 | 38.52 | 511 |
| 1729806000 | 38.46 | -0.03 | -0.08 | 38.36 | 38.46 | 38.36 | 1035 |
| 1729719600 | 38.49 | -0.23 | -0.59 | 38.39 | 38.49 | 38.39 | 6430 |
| 1729633200 | 38.72 | -0.1 | -0.26 | 38.76 | 38.76 | 38.68 | 1105 |
| 1729546800 | 38.82 | -0.23 | -0.59 | 38.82 | 38.82 | 38.82 | 514 |
| 1729287600 | 39.05 | 0.41 | 1.06 | 39.02 | 39.05 | 39.02 | 480 |
| 1729201200 | 38.64 | 0.04 | 0.10 | 38.48 | 38.64 | 38.48 | 2713 |
| 1729114800 | 38.6 | 0.25 | 0.65 | 38.72 | 38.72 | 38.6 | 837 |
| 1729028400 | 38.35 | -0.95 | -2.42 | 39.04 | 39.04 | 38.35 | 1456 |
| 1728682800 | 39.3 | 0.26 | 0.67 | 39.11 | 39.31 | 39.11 | 1026 |
| 1728596400 | 39.04 | 0.2 | 0.51 | 38.89 | 39.05 | 38.89 | 859 |
| 1728510000 | 38.84 | 0 | 0.00 | 38.84 | 38.84 | 38.84 | 0 |
| 1728423600 | 38.84 | -0.97 | -2.44 | 39.25 | 39.25 | 38.61 | 6675 |
| 1728337200 | 39.81 | 0.51 | 1.30 | 39.65 | 39.81 | 39.65 | 300 |
| 1728078000 | 39.3 | 0.46 | 1.18 | 38.93 | 39.3 | 38.93 | 560 |
| 1727991600 | 38.84 | -0.35 | -0.89 | 38.76 | 38.84 | 38.76 | 2436 |
| 1727905200 | 39.19 | 0.68 | 1.77 | 38.91 | 39.19 | 38.91 | 1071 |
| 1727818800 | 38.51 | 0.08 | 0.21 | 38.35 | 38.59 | 38.35 | 2646 |
| 1727730000 | 38.43 | -0.58 | -1.49 | 38.92 | 38.92 | 38.43 | 915 |
| 1727473200 | 39.01 | 0.03 | 0.08 | 39.15 | 39.15 | 38.96 | 3693 |
| 1727386800 | 38.98 | 1.37 | 3.64 | 39.13 | 39.13 | 38.75 | 7843 |
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
