Premium
Global X Emerging Markets Equity Index Corporate Class ETF (HXEM)
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 |
|---|---|---|---|---|---|---|---|
| 1738708800 | 38.43 | 0.04 | 0.10 | 38.49 | 38.54 | 38.37 | 4205 |
| 1738622400 | 38.39 | -0.15 | -0.39 | 38.11 | 38.61 | 38.11 | 5204 |
| 1738363200 | 38.54 | -0.32 | -0.82 | 39.06 | 39.06 | 38.54 | 2479 |
| 1738276800 | 38.86 | 0.81 | 2.13 | 38.4 | 38.86 | 38.4 | 3070 |
| 1738190400 | 38.05 | 0.09 | 0.24 | 38.38 | 38.38 | 38.05 | 2569 |
| 1738104000 | 37.96 | 0.38 | 1.01 | 37.57 | 37.96 | 37.55 | 1620 |
| 1738017600 | 37.58 | -0.66 | -1.73 | 37.62 | 37.62 | 37.58 | 2227 |
| 1737758400 | 38.24 | 0.14 | 0.37 | 38.78 | 38.78 | 38.14 | 3588 |
| 1737672000 | 38.1 | 0.06 | 0.16 | 37.95 | 38.1 | 37.95 | 195 |
| 1737585600 | 38.04 | 0.15 | 0.40 | 38.05 | 38.07 | 38.02 | 1845 |
| 1737499200 | 37.89 | -0.15 | -0.39 | 38.01 | 38.05 | 37.85 | 5901 |
| 1737412800 | 38.04 | 0.21 | 0.56 | 38.03 | 38.04 | 38.03 | 721 |
| 1737153600 | 37.83 | 0.43 | 1.15 | 37.78 | 37.87 | 37.78 | 2190 |
| 1737067200 | 37.4 | 0.17 | 0.46 | 37.43 | 37.44 | 37.4 | 1664 |
| 1736980800 | 37.23 | 0.42 | 1.14 | 37.05 | 37.24 | 37.05 | 1064 |
| 1736894400 | 36.81 | 0.3 | 0.82 | 36.95 | 36.95 | 36.81 | 1361 |
| 1736808000 | 36.51 | -0.38 | -1.03 | 36.46 | 36.54 | 36.46 | 2671 |
| 1736548800 | 36.89 | -0.47 | -1.26 | 37.1 | 37.35 | 36.89 | 8400 |
| 1736462400 | 37.36 | -0.05 | -0.13 | 37.36 | 37.36 | 37.36 | 1 |
| 1736376000 | 37.41 | -0.12 | -0.32 | 37.5 | 37.5 | 37.34 | 3450 |
| 1736289600 | 37.53 | -0.22 | -0.58 | 37.99 | 37.99 | 37.5 | 529 |
| 1736203200 | 37.75 | -0.16 | -0.42 | 38.01 | 38.01 | 37.75 | 1041 |
| 1735944000 | 37.91 | 0.47 | 1.26 | 37.9 | 37.93 | 37.9 | 643 |
| 1735857600 | 37.44 | -0.01 | -0.03 | 37.66 | 37.66 | 37.44 | 1760 |
| 1735684800 | 37.45 | -0.08 | -0.21 | 37.45 | 37.45 | 37.45 | 1 |
| 1735598400 | 37.53 | -0.44 | -1.16 | 37.61 | 37.67 | 37.53 | 3299 |
| 1735339200 | 37.97 | -0.22 | -0.58 | 38.2 | 38.2 | 37.85 | 6118 |
| 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 |
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
