Premium
Global X S&P 500 Index Corporate Class ETF (HXS.U)
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 |
|---|---|---|---|---|---|---|---|
| 1741128000 | 59.12 | -0.77 | -1.29 | 59.56 | 60.12 | 58.86 | 10368 |
| 1741041600 | 59.89 | -1.12 | -1.84 | 61.13 | 61.17 | 59.75 | 7835 |
| 1740782400 | 61.01 | 0.73 | 1.21 | 60.19 | 61.01 | 59.93 | 16458 |
| 1740696000 | 60.28 | -0.77 | -1.26 | 61.22 | 61.25 | 60.28 | 5217 |
| 1740609600 | 61.05 | -0.03 | -0.05 | 61.24 | 61.64 | 61.05 | 3008 |
| 1740523200 | 61.08 | -0.33 | -0.54 | 61.18 | 61.22 | 60.92 | 1515 |
| 1740436800 | 61.41 | -0.3 | -0.49 | 61.81 | 61.87 | 61.41 | 1657 |
| 1740177600 | 61.71 | -1.06 | -1.69 | 62.71 | 62.71 | 61.71 | 4769 |
| 1740091200 | 62.77 | -0.21 | -0.33 | 62.86 | 62.86 | 62.52 | 2890 |
| 1740004800 | 62.98 | 0.21 | 0.33 | 62.75 | 63.03 | 62.75 | 2099 |
| 1739918400 | 62.77 | 0.06 | 0.10 | 62.84 | 62.84 | 62.68 | 2786 |
| 1739572800 | 62.71 | 0.02 | 0.03 | 62.71 | 62.73 | 62.71 | 528 |
| 1739486400 | 62.69 | 0.67 | 1.08 | 62.08 | 62.7 | 62.08 | 4182 |
| 1739400000 | 62.02 | -0.2 | -0.32 | 61.7 | 62.15 | 61.7 | 3800 |
| 1739313600 | 62.22 | -0.01 | -0.02 | 62.25 | 62.3 | 62.22 | 1150 |
| 1739227200 | 62.23 | 0.41 | 0.66 | 62.07 | 62.24 | 62.07 | 3017 |
| 1738968000 | 61.82 | -0.51 | -0.82 | 62.3 | 62.31 | 61.75 | 4902 |
| 1738881600 | 62.33 | 0.24 | 0.39 | 62.21 | 62.33 | 62.2 | 2305 |
| 1738795200 | 62.09 | 0.19 | 0.31 | 61.75 | 62.09 | 61.71 | 4663 |
| 1738708800 | 61.9 | 0.37 | 0.60 | 61.47 | 61.9 | 61.47 | 2039 |
| 1738622400 | 61.53 | -0.51 | -0.82 | 60.95 | 61.64 | 60.85 | 22544 |
| 1738363200 | 62.04 | -0.16 | -0.26 | 62.51 | 62.7 | 62.01 | 10518 |
| 1738276800 | 62.2 | 0.25 | 0.40 | 62.08 | 62.38 | 61.94 | 4521 |
| 1738190400 | 61.95 | -0.25 | -0.40 | 62.12 | 62.12 | 61.73 | 4617 |
| 1738104000 | 62.2 | 0.71 | 1.15 | 61.81 | 62.2 | 61.81 | 2901 |
| 1738017600 | 61.49 | -0.99 | -1.58 | 61.48 | 61.63 | 61.4 | 16185 |
| 1737758400 | 62.48 | -0.17 | -0.27 | 62.73 | 62.73 | 62.48 | 1767 |
| 1737672000 | 62.65 | 0.26 | 0.42 | 62.55 | 62.65 | 62.55 | 1543 |
| 1737585600 | 62.39 | 0.38 | 0.61 | 62.29 | 62.51 | 62.29 | 3560 |
| 1737499200 | 62.01 | 0.22 | 0.36 | 61.82 | 62.03 | 61.69 | 12114 |
| 1737412800 | 61.79 | 0.28 | 0.46 | 61.79 | 61.8 | 61.79 | 900 |
| 1737153600 | 61.51 | 0.59 | 0.97 | 61.36 | 61.58 | 61.36 | 7099 |
| 1737067200 | 60.92 | -0.12 | -0.20 | 61.12 | 61.15 | 60.85 | 8742 |
| 1736980800 | 61.04 | 1.12 | 1.87 | 60.75 | 61.1 | 60.75 | 6318 |
| 1736894400 | 59.92 | 0.14 | 0.23 | 60.13 | 60.13 | 59.73 | 10903 |
| 1736808000 | 59.78 | 0.05 | 0.08 | 59.78 | 59.78 | 59.78 | 777 |
| 1736548800 | 59.73 | -0.93 | -1.53 | 60.27 | 60.27 | 59.66 | 12106 |
| 1736462400 | 60.66 | 0.02 | 0.03 | 60.66 | 60.66 | 60.66 | 5 |
| 1736376000 | 60.64 | 0.09 | 0.15 | 60.57 | 60.66 | 60.27 | 24716 |
| 1736289600 | 60.55 | -0.65 | -1.06 | 61.51 | 61.51 | 60.55 | 4241 |
| 1736203200 | 61.2 | 0.33 | 0.54 | 61.43 | 61.6 | 61.2 | 4300 |
| 1735944000 | 60.87 | 0.75 | 1.25 | 60.52 | 60.94 | 60.38 | 27100 |
| 1735857600 | 60.12 | -0.18 | -0.30 | 60.63 | 60.63 | 59.86 | 17945 |
| 1735684800 | 60.3 | -0.28 | -0.46 | 60.75 | 60.75 | 60.2 | 15495 |
| 1735598400 | 60.58 | -0.62 | -1.01 | 60.29 | 60.78 | 60.29 | 15903 |
| 1735339200 | 61.2 | -0.63 | -1.02 | 61.46 | 61.46 | 60.99 | 17060 |
| 1735069200 | 61.83 | 0.6 | 0.98 | 61.35 | 61.83 | 61.35 | 2543 |
| 1734993600 | 61.23 | 0.47 | 0.77 | 60.86 | 61.23 | 60.86 | 800 |
| 1734734400 | 60.76 | 0.58 | 0.96 | 59.9 | 61.23 | 59.84 | 31992 |
| 1734648000 | 60.18 | -0.26 | -0.43 | 60.79 | 60.79 | 60.18 | 13417 |
| 1734561600 | 60.44 | -1.61 | -2.59 | 61.95 | 62.03 | 60.32 | 12155 |
| 1734475200 | 62.05 | -0.17 | -0.27 | 62.01 | 62.05 | 61.94 | 10791 |
| 1734388800 | 62.22 | 0.22 | 0.35 | 62.19 | 62.26 | 62.15 | 5314 |
| 1734129600 | 62 | -0.05 | -0.08 | 62.08 | 62.08 | 61.9 | 3970 |
| 1734043200 | 62.05 | -0.29 | -0.47 | 62.17 | 62.17 | 62.05 | 1100 |
| 1733956800 | 62.34 | 0.5 | 0.81 | 62.16 | 62.38 | 62.16 | 6999 |
| 1733870400 | 61.84 | -0.2 | -0.32 | 62.01 | 62.01 | 61.84 | 2901 |
| 1733784000 | 62.04 | -0.36 | -0.58 | 62.37 | 62.37 | 62.02 | 3964 |
| 1733524800 | 62.4 | 0.17 | 0.27 | 62.34 | 62.45 | 62.3 | 6931 |
| 1733438400 | 62.23 | -0.12 | -0.19 | 62.37 | 62.37 | 62.23 | 5493 |
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
