Premium
Global X Nasdaq 100 Index Corporate Class ETF (HXQ)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 89.63 | 1.2 | 1.36 | 88.72 | 89.63 | 88.7 | 9365 |
| 1734993600 | 88.43 | 0.9 | 1.03 | 88.17 | 88.51 | 87.82 | 21223 |
| 1734734400 | 87.53 | 0.55 | 0.63 | 86.34 | 88.41 | 86.25 | 29406 |
| 1734648000 | 86.98 | -0.59 | -0.67 | 87.98 | 88 | 86.96 | 73228 |
| 1734561600 | 87.57 | -2.5 | -2.78 | 90.05 | 90.31 | 87.46 | 24092 |
| 1734475200 | 90.07 | -0.03 | -0.03 | 90.01 | 90.46 | 89.83 | 22789 |
| 1734388800 | 90.1 | 1.35 | 1.52 | 89.28 | 90.25 | 89.28 | 22577 |
| 1734129600 | 88.75 | 0.68 | 0.77 | 88.61 | 89.12 | 88.22 | 20360 |
| 1734043200 | 88.07 | -0.18 | -0.20 | 88 | 88.21 | 87.75 | 12678 |
| 1733956800 | 88.25 | 1.59 | 1.83 | 87.52 | 88.28 | 87.51 | 17553 |
| 1733870400 | 86.66 | -0.29 | -0.33 | 87.22 | 87.28 | 86.5 | 9498 |
| 1733784000 | 86.95 | -0.6 | -0.69 | 87.18 | 87.18 | 86.5 | 16261 |
| 1733524800 | 87.55 | 1.55 | 1.80 | 86.58 | 87.58 | 86.58 | 11717 |
| 1733438400 | 86 | -0.51 | -0.59 | 86.3 | 86.56 | 85.97 | 16726 |
| 1733352000 | 86.51 | 1.01 | 1.18 | 85.93 | 86.51 | 85.9 | 22884 |
| 1733265600 | 85.5 | 0.43 | 0.51 | 84.78 | 85.51 | 84.67 | 12576 |
| 1733179200 | 85.07 | 1.15 | 1.37 | 84.36 | 85.32 | 84.36 | 11606 |
| 1732920000 | 83.92 | 0.31 | 0.37 | 83.46 | 84 | 83.44 | 9751 |
| 1732833600 | 83.61 | 0.34 | 0.41 | 83.77 | 83.77 | 83.5 | 4971 |
| 1732747200 | 83.27 | -0.96 | -1.14 | 84.01 | 84.01 | 82.9 | 424122 |
| 1732660800 | 84.23 | 0.96 | 1.15 | 84.29 | 84.52 | 83.96 | 14804 |
| 1732574400 | 83.27 | 0.14 | 0.17 | 83.69 | 83.97 | 83 | 16269 |
| 1732315200 | 83.13 | 0.19 | 0.23 | 82.83 | 83.2 | 82.7 | 10436 |
| 1732228800 | 82.94 | 0.2 | 0.24 | 83.02 | 83.1 | 81.59 | 36922 |
| 1732142400 | 82.74 | 0.11 | 0.13 | 82.72 | 82.74 | 81.86 | 18771 |
| 1732056000 | 82.63 | 0.31 | 0.38 | 81.82 | 82.7 | 81.76 | 14789 |
| 1731969600 | 82.32 | 0.06 | 0.07 | 82.45 | 82.89 | 82.23 | 13532 |
| 1731710400 | 82.26 | -1.79 | -2.13 | 83.2 | 83.2 | 81.9 | 40874 |
| 1731624000 | 84.05 | -0.13 | -0.15 | 84.29 | 84.37 | 83.95 | 41784 |
| 1731537600 | 84.18 | 0.11 | 0.13 | 84.13 | 84.62 | 83.97 | 33550 |
| 1731451200 | 84.07 | 0.01 | 0.01 | 84.25 | 84.25 | 83.76 | 18738 |
| 1731364800 | 84.06 | 0.01 | 0.01 | 84.45 | 84.46 | 83.71 | 21910 |
| 1731105600 | 84.05 | 0.36 | 0.43 | 83.91 | 84.25 | 83.8 | 19651 |
| 1731019200 | 83.69 | 0.85 | 1.03 | 82.93 | 83.72 | 82.93 | 14463 |
| 1730932800 | 82.84 | 2.83 | 3.54 | 82.15 | 82.94 | 81.9 | 40577 |
| 1730846400 | 80.01 | 0.62 | 0.78 | 79.55 | 80.19 | 79.4 | 21461 |
| 1730760000 | 79.39 | -0.58 | -0.73 | 79.54 | 79.73 | 79.17 | 17252 |
| 1730497200 | 79.97 | 0.71 | 0.90 | 79.46 | 80.3 | 79.46 | 11936 |
| 1730410800 | 79.26 | -1.83 | -2.26 | 80.44 | 80.45 | 79.15 | 34846 |
| 1730324400 | 81.09 | -0.73 | -0.89 | 81.82 | 81.82 | 81.09 | 17078 |
| 1730238000 | 81.82 | 0.91 | 1.12 | 81.02 | 82 | 81.02 | 5598 |
| 1730151600 | 80.91 | 0 | 0.00 | 81.44 | 81.44 | 80.9 | 9306 |
| 1729892400 | 80.91 | 0.75 | 0.94 | 80.57 | 81.43 | 80.57 | 9794 |
| 1729806000 | 80.16 | 0.74 | 0.93 | 79.95 | 80.26 | 79.76 | 14347 |
| 1729719600 | 79.42 | -1.22 | -1.51 | 80.29 | 80.4 | 79.04 | 18816 |
| 1729633200 | 80.64 | 0.11 | 0.14 | 80.07 | 80.68 | 80 | 6574 |
| 1729546800 | 80.53 | 0.3 | 0.37 | 80.19 | 80.63 | 80.03 | 5344 |
| 1729287600 | 80.23 | 0.49 | 0.61 | 80.09 | 80.37 | 80.05 | 3901 |
| 1729201200 | 79.74 | 0.36 | 0.45 | 80.43 | 80.47 | 79.74 | 11622 |
| 1729114800 | 79.38 | -0.16 | -0.20 | 79.52 | 79.53 | 79 | 6906 |
| 1729028400 | 79.54 | -0.29 | -0.36 | 80.72 | 80.87 | 79.44 | 18890 |
| 1728682800 | 79.83 | 0.22 | 0.28 | 79.39 | 79.95 | 79.25 | 8296 |
| 1728596400 | 79.61 | 0.04 | 0.05 | 79.39 | 79.91 | 79.3 | 6799 |
| 1728510000 | 79.57 | 0.92 | 1.17 | 78.71 | 79.6 | 78.6 | 13940 |
| 1728423600 | 78.65 | 1.43 | 1.85 | 77.75 | 78.65 | 77.75 | 25392 |
| 1728337200 | 77.22 | -0.58 | -0.75 | 77.59 | 77.9 | 77.11 | 7455 |
| 1728078000 | 77.8 | 1.09 | 1.42 | 77.86 | 77.88 | 77.06 | 13242 |
| 1727991600 | 76.71 | 0.17 | 0.22 | 76.89 | 77.05 | 76.24 | 15478 |
| 1727905200 | 76.54 | 0.28 | 0.37 | 76.14 | 76.68 | 75.8 | 4474 |
| 1727818800 | 76.26 | -1.29 | -1.66 | 77.52 | 77.52 | 75.85 | 22787 |
| 1727732400 | 77.55 | 0.19 | 0.25 | 77.07 | 77.55 | 76.92 | 13771 |
| 1727473200 | 77.36 | -0.19 | -0.25 | 77.71 | 77.71 | 77.25 | 14930 |
| 1727386800 | 77.55 | 0.51 | 0.66 | 78.14 | 78.14 | 77.03 | 27087 |
| 1727300400 | 77.04 | 0.38 | 0.50 | 76.63 | 77.11 | 76.59 | 11469 |
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
