Premium
Global X Nasdaq 100 Index Corporate Class ETF (HXQ.U)
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 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 61.82 | 0.09 | 0.15 | 61.47 | 61.91 | 61.47 | 8600 |
| 1738708800 | 61.73 | 0.73 | 1.20 | 61.06 | 61.73 | 61.06 | 19704 |
| 1738622400 | 61 | -0.52 | -0.85 | 60.32 | 61.28 | 60.27 | 20092 |
| 1738363200 | 61.52 | -0.01 | -0.02 | 62.15 | 62.45 | 61.51 | 25770 |
| 1738276800 | 61.53 | 0.26 | 0.42 | 61.64 | 61.7 | 61.28 | 14700 |
| 1738190400 | 61.27 | -0.16 | -0.26 | 61.49 | 61.49 | 60.9 | 16400 |
| 1738104000 | 61.43 | 1.08 | 1.79 | 60.44 | 61.52 | 60.44 | 21705 |
| 1738017600 | 60.35 | -1.97 | -3.16 | 60.11 | 60.96 | 60.07 | 20300 |
| 1737758400 | 62.32 | -0.28 | -0.45 | 62.75 | 62.8 | 62.32 | 1633 |
| 1737672000 | 62.6 | 0.03 | 0.05 | 62.39 | 62.6 | 62.31 | 6900 |
| 1737585600 | 62.57 | 0.82 | 1.33 | 62.34 | 62.73 | 62.34 | 9404 |
| 1737499200 | 61.75 | 0.03 | 0.05 | 61.58 | 61.75 | 61.58 | 254 |
| 1737412800 | 61.72 | 0.3 | 0.49 | 61.71 | 61.72 | 61.71 | 500 |
| 1737153600 | 61.42 | 1.01 | 1.67 | 61.54 | 61.58 | 61.11 | 9653 |
| 1737067200 | 60.41 | -0.41 | -0.67 | 60.67 | 60.91 | 60.41 | 3767 |
| 1736980800 | 60.82 | 1.46 | 2.46 | 60.38 | 60.84 | 60.38 | 33500 |
| 1736894400 | 59.36 | -0.03 | -0.05 | 59.87 | 59.98 | 59.18 | 15605 |
| 1736808000 | 59.39 | -0.34 | -0.57 | 59.01 | 59.39 | 58.87 | 11501 |
| 1736548800 | 59.73 | -0.8 | -1.32 | 60.14 | 60.14 | 59.73 | 900 |
| 1736462400 | 60.53 | -0.1 | -0.16 | 60.62 | 60.63 | 60.53 | 601 |
| 1736376000 | 60.63 | -0.01 | -0.02 | 60.54 | 60.83 | 60.42 | 9600 |
| 1736289600 | 60.64 | -0.93 | -1.51 | 61.86 | 61.86 | 60.64 | 9111 |
| 1736203200 | 61.57 | 0.54 | 0.88 | 61.87 | 61.93 | 61.57 | 5400 |
| 1735944000 | 61.03 | 0.98 | 1.63 | 60.65 | 61.1 | 60.57 | 12500 |
| 1735857600 | 60.05 | -0.15 | -0.25 | 60.36 | 60.51 | 59.84 | 6713 |
| 1735684800 | 60.2 | -0.65 | -1.07 | 60.85 | 60.85 | 60.11 | 13259 |
| 1735598400 | 60.85 | -0.61 | -0.99 | 60.28 | 60.85 | 60.28 | 1600 |
| 1735339200 | 61.46 | -0.08 | -0.13 | 61.79 | 61.79 | 61 | 5500 |
| 1735080000 | 61.54 | 0 | 0.00 | 61.54 | 61.54 | 61.54 | 0 |
| 1734993600 | 61.54 | 0.62 | 1.02 | 61.17 | 61.54 | 61.17 | 3908 |
| 1734734400 | 60.92 | 0.4 | 0.66 | 60.08 | 61.48 | 60.08 | 7256 |
| 1734648000 | 60.52 | -0.39 | -0.64 | 61.03 | 61.08 | 60.49 | 8908 |
| 1734561600 | 60.91 | -2.07 | -3.29 | 62.91 | 62.97 | 60.74 | 16565 |
| 1734475200 | 62.98 | -0.26 | -0.41 | 62.91 | 63 | 62.91 | 5220 |
| 1734388800 | 63.24 | 0.9 | 1.44 | 62.89 | 63.28 | 62.89 | 1800 |
| 1734129600 | 62.34 | 0.4 | 0.65 | 62.32 | 62.34 | 62.08 | 4000 |
| 1734043200 | 61.94 | -0.36 | -0.58 | 62.08 | 62.12 | 61.94 | 1605 |
| 1733956800 | 62.3 | 1.15 | 1.88 | 62.02 | 62.34 | 61.97 | 4600 |
| 1733870400 | 61.15 | -0.2 | -0.33 | 61.74 | 61.74 | 61.05 | 5200 |
| 1733784000 | 61.35 | -0.52 | -0.84 | 61.58 | 61.58 | 61.35 | 4608 |
| 1733524800 | 61.87 | 0.54 | 0.88 | 61.42 | 61.87 | 61.42 | 497 |
| 1733438400 | 61.33 | -0.18 | -0.29 | 61.45 | 61.45 | 61.33 | 100 |
| 1733352000 | 61.51 | 0.75 | 1.23 | 61.14 | 61.51 | 61.14 | 3260 |
| 1733265600 | 60.76 | 0.19 | 0.31 | 60.62 | 60.76 | 60.62 | 201 |
| 1733179200 | 60.57 | 0.63 | 1.05 | 60.59 | 60.59 | 60.57 | 100 |
| 1732920000 | 59.94 | 0.39 | 0.65 | 59.44 | 59.94 | 59.44 | 2100 |
| 1732833600 | 59.55 | 0.18 | 0.30 | 59.55 | 59.55 | 59.55 | 0 |
| 1732747200 | 59.37 | -0.51 | -0.85 | 59.39 | 59.39 | 59.11 | 2600 |
| 1732660800 | 59.88 | 0.33 | 0.55 | 59.75 | 59.88 | 59.75 | 900 |
| 1732574400 | 59.55 | 0.08 | 0.13 | 59.55 | 59.55 | 59.55 | 100 |
| 1732315200 | 59.47 | 0.09 | 0.15 | 59.44 | 59.47 | 59.25 | 2300 |
| 1732228800 | 59.38 | 0.31 | 0.52 | 58.72 | 59.48 | 58.72 | 2268 |
| 1732142400 | 59.07 | -0.14 | -0.24 | 58.81 | 59.07 | 58.61 | 612 |
| 1732056000 | 59.21 | 0.45 | 0.77 | 58.52 | 59.21 | 58.52 | 11900 |
| 1731969600 | 58.76 | 0.41 | 0.70 | 58.72 | 58.83 | 58.72 | 318 |
| 1731710400 | 58.35 | -1.42 | -2.38 | 58.61 | 58.61 | 58.3 | 5518 |
| 1731624000 | 59.77 | -0.36 | -0.60 | 59.96 | 60.15 | 59.77 | 4206 |
| 1731537600 | 60.13 | -0.16 | -0.27 | 60.28 | 60.33 | 60.13 | 1900 |
| 1731451200 | 60.29 | -0.06 | -0.10 | 60.31 | 60.31 | 60.19 | 1300 |
| 1731364800 | 60.35 | -0.09 | -0.15 | 60.36 | 60.44 | 60.22 | 2883 |
| 1731105600 | 60.44 | 0.08 | 0.13 | 60.53 | 60.53 | 60.42 | 5425 |
| 1731019200 | 60.36 | 0.93 | 1.56 | 59.84 | 60.37 | 59.84 | 1401 |
| 1730932800 | 59.43 | 1.61 | 2.78 | 59.09 | 59.43 | 59.09 | 5422 |
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
