Premium
Global X S&P 500 Index Corporate Class ETF (HXS.U)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733352000 | 62.35 | 0.38 | 0.61 | 62.14 | 62.35 | 62.13 | 3641 |
| 1733265600 | 61.97 | 0.03 | 0.05 | 61.9 | 61.97 | 61.83 | 3654 |
| 1733179200 | 61.94 | 0.09 | 0.15 | 61.87 | 62 | 61.87 | 9906 |
| 1732920000 | 61.85 | 0.42 | 0.68 | 61.8 | 61.86 | 61.8 | 2000 |
| 1732833600 | 61.43 | -0.01 | -0.02 | 61.73 | 62.09 | 61.43 | 600 |
| 1732747200 | 61.44 | -0.22 | -0.36 | 61.61 | 61.61 | 61.42 | 3400 |
| 1732660800 | 61.66 | 0.35 | 0.57 | 61.47 | 61.66 | 61.42 | 4210 |
| 1732574400 | 61.31 | 0.19 | 0.31 | 61.57 | 61.61 | 61.11 | 7506 |
| 1732315200 | 61.12 | 0.18 | 0.30 | 61.13 | 61.13 | 61.01 | 3236 |
| 1732228800 | 60.94 | 0.36 | 0.59 | 60.88 | 60.99 | 60.33 | 2950 |
| 1732142400 | 60.58 | 0.02 | 0.03 | 60.46 | 60.58 | 60.06 | 7834 |
| 1732056000 | 60.56 | 0.24 | 0.40 | 60.42 | 60.56 | 60.42 | 3663 |
| 1731969600 | 60.32 | 0.31 | 0.52 | 60.14 | 60.32 | 60.13 | 4395 |
| 1731710400 | 60.01 | -0.87 | -1.43 | 60.52 | 60.53 | 60.01 | 14554 |
| 1731624000 | 60.88 | -0.39 | -0.64 | 61.29 | 61.29 | 60.88 | 6094 |
| 1731537600 | 61.27 | 0.02 | 0.03 | 61.46 | 61.46 | 61.27 | 2679 |
| 1731451200 | 61.25 | -0.16 | -0.26 | 61.41 | 61.41 | 61.25 | 4834 |
| 1731364800 | 61.41 | 0.05 | 0.08 | 61.55 | 61.55 | 61.38 | 1051 |
| 1731105600 | 61.36 | 0.25 | 0.41 | 61.18 | 61.36 | 61.18 | 100 |
| 1731019200 | 61.11 | 0.44 | 0.73 | 60.97 | 61.11 | 60.95 | 1313 |
| 1730932800 | 60.67 | 1.56 | 2.64 | 60.49 | 60.67 | 60.3 | 3770 |
| 1730846400 | 59.11 | 0.63 | 1.08 | 59.06 | 59.11 | 59.04 | 5310 |
| 1730760000 | 58.48 | -0.15 | -0.26 | 58.61 | 58.63 | 58.48 | 2214 |
| 1730497200 | 58.63 | 0.24 | 0.41 | 58.89 | 58.89 | 58.63 | 413 |
| 1730410800 | 58.39 | -1.13 | -1.90 | 58.68 | 58.68 | 58.39 | 1080 |
| 1730324400 | 59.52 | -0.15 | -0.25 | 59.72 | 59.72 | 59.52 | 100 |
| 1730238000 | 59.67 | 0.05 | 0.08 | 59.79 | 59.79 | 59.67 | 575 |
| 1730151600 | 59.62 | 0.2 | 0.34 | 59.81 | 59.81 | 59.62 | 950 |
| 1729892400 | 59.42 | -0.08 | -0.13 | 59.89 | 59.89 | 59.41 | 2750 |
| 1729806000 | 59.5 | 0.19 | 0.32 | 59.47 | 59.5 | 59.47 | 2734 |
| 1729719600 | 59.31 | -0.61 | -1.02 | 59.64 | 59.64 | 59.22 | 16947 |
| 1729633200 | 59.92 | 0.08 | 0.13 | 59.76 | 59.92 | 59.76 | 120 |
| 1729546800 | 59.84 | -0.14 | -0.23 | 59.74 | 59.84 | 59.74 | 162 |
| 1729287600 | 59.98 | 0.21 | 0.35 | 59.95 | 59.98 | 59.95 | 417 |
| 1729201200 | 59.77 | 0.01 | 0.02 | 59.9 | 59.9 | 59.77 | 1248 |
| 1729114800 | 59.76 | 0.27 | 0.45 | 59.58 | 59.76 | 59.58 | 134 |
| 1729028400 | 59.49 | -0.02 | -0.03 | 59.94 | 59.94 | 59.49 | 1610 |
| 1728682800 | 59.51 | 0.37 | 0.63 | 59.14 | 59.51 | 59.12 | 926 |
| 1728596400 | 59.14 | -0.13 | -0.22 | 59.17 | 59.17 | 59.03 | 1460 |
| 1728510000 | 59.27 | 0.41 | 0.70 | 58.93 | 59.27 | 58.93 | 663 |
| 1728423600 | 58.86 | 0.57 | 0.98 | 58.51 | 58.86 | 58.51 | 7432 |
| 1728337200 | 58.29 | -0.51 | -0.87 | 58.66 | 58.66 | 58.29 | 3557 |
| 1728078000 | 58.8 | 0.55 | 0.94 | 58.75 | 58.8 | 58.75 | 178 |
| 1727991600 | 58.25 | -0.16 | -0.27 | 58.26 | 58.26 | 58.1 | 670 |
| 1727905200 | 58.41 | 0.02 | 0.03 | 58.37 | 58.41 | 58.37 | 134 |
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
