Premium
Global X Nasdaq 100 Index Corporate Class ETF (HXQ)
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 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 88.4 | -0.08 | -0.09 | 88.9 | 88.9 | 87.88 | 82305 |
| 1738104000 | 88.48 | 1.54 | 1.77 | 87.22 | 88.62 | 86.7 | 43105 |
| 1738017600 | 86.94 | -2.53 | -2.83 | 86.54 | 87.71 | 86.36 | 65858 |
| 1737758400 | 89.47 | -0.63 | -0.70 | 89.89 | 90.02 | 89.23 | 19541 |
| 1737672000 | 90.1 | 0.01 | 0.01 | 89.73 | 90.1 | 89.41 | 37705 |
| 1737585600 | 90.09 | 1.47 | 1.66 | 89.59 | 90.21 | 89.59 | 25740 |
| 1737499200 | 88.62 | 0.24 | 0.27 | 88.97 | 89.03 | 88.11 | 22149 |
| 1737412800 | 88.38 | -0.47 | -0.53 | 88.85 | 88.85 | 88.28 | 12445 |
| 1737153600 | 88.85 | 1.9 | 2.19 | 88.86 | 88.98 | 88.02 | 26745 |
| 1737067200 | 86.95 | -0.16 | -0.18 | 87.73 | 87.83 | 86.95 | 31672 |
| 1736980800 | 87.11 | 1.78 | 2.09 | 86.36 | 87.31 | 86.3 | 39760 |
| 1736894400 | 85.33 | -0.42 | -0.49 | 86.16 | 86.21 | 84.9 | 34491 |
| 1736808000 | 85.75 | -0.37 | -0.43 | 85.03 | 85.75 | 84.78 | 35867 |
| 1736548800 | 86.12 | -1.64 | -1.87 | 86.56 | 86.72 | 85.5 | 44534 |
| 1736462400 | 87.76 | 0.57 | 0.65 | 87.84 | 87.86 | 87.19 | 9846 |
| 1736376000 | 87.19 | 0.09 | 0.10 | 87.27 | 87.49 | 86.5 | 294473 |
| 1736289600 | 87.1 | -1.35 | -1.53 | 88.69 | 88.69 | 86.8 | 36017 |
| 1736203200 | 88.45 | 0.26 | 0.29 | 88.4 | 89.3 | 88.2 | 47912 |
| 1735944000 | 88.19 | 1.72 | 1.99 | 87.08 | 88.34 | 87.08 | 35982 |
| 1735857600 | 86.47 | -0.07 | -0.08 | 87.25 | 87.74 | 85.83 | 63137 |
| 1735684800 | 86.54 | -0.6 | -0.69 | 87.59 | 87.67 | 86.43 | 40019 |
| 1735598400 | 87.14 | -1.51 | -1.70 | 87.41 | 87.75 | 86.91 | 51387 |
| 1735339200 | 88.65 | -0.98 | -1.09 | 89.63 | 89.63 | 87.95 | 47862 |
| 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 |
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
