Premium
Global X S&P 500 Index Corporate Class ETF (HXS)
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 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 89.81 | 0.27 | 0.30 | 89.78 | 89.81 | 89.01 | 17843 |
| 1738104000 | 89.54 | 0.94 | 1.06 | 88.83 | 89.63 | 88.44 | 15980 |
| 1738017600 | 88.6 | -1.17 | -1.30 | 88.02 | 88.78 | 87.98 | 61228 |
| 1737758400 | 89.77 | -0.38 | -0.42 | 89.9 | 90.02 | 89.58 | 48938 |
| 1737672000 | 90.15 | 0.45 | 0.50 | 89.7 | 90.15 | 89.6 | 26026 |
| 1737585600 | 89.7 | 0.79 | 0.89 | 89.61 | 89.85 | 89.53 | 52658 |
| 1737499200 | 88.91 | -0.79 | -0.88 | 89.12 | 89.14 | 88.56 | 30140 |
| 1737412800 | 89.7 | 0.74 | 0.83 | 88.95 | 89.7 | 88.51 | 18584 |
| 1737153600 | 88.96 | 1.33 | 1.52 | 88.69 | 89.08 | 88.43 | 55478 |
| 1737067200 | 87.63 | 0.22 | 0.25 | 87.93 | 87.99 | 87.55 | 13924 |
| 1736980800 | 87.41 | 1.38 | 1.60 | 86.8 | 87.55 | 86.8 | 37671 |
| 1736894400 | 86.03 | -0.12 | -0.14 | 86.6 | 86.6 | 85.55 | 23476 |
| 1736808000 | 86.15 | -0.03 | -0.03 | 85.38 | 86.16 | 85.33 | 64274 |
| 1736548800 | 86.18 | -1.27 | -1.45 | 86.69 | 86.72 | 85.85 | 43256 |
| 1736462400 | 87.45 | 0.25 | 0.29 | 87.4 | 87.46 | 86.95 | 10060 |
| 1736376000 | 87.2 | 0.21 | 0.24 | 87.31 | 87.31 | 86.8 | 41259 |
| 1736289600 | 86.99 | -0.74 | -0.84 | 88.11 | 88.15 | 86.74 | 42543 |
| 1736203200 | 87.73 | -0.27 | -0.31 | 87.93 | 88.67 | 87.55 | 59018 |
| 1735944000 | 88 | 1.44 | 1.66 | 87.14 | 88.12 | 87.14 | 42432 |
| 1735857600 | 86.56 | -0.1 | -0.12 | 87.47 | 87.76 | 86.18 | 131406 |
| 1735684800 | 86.66 | -0.25 | -0.29 | 87.42 | 87.42 | 86.58 | 23487 |
| 1735598400 | 86.91 | -1.34 | -1.52 | 87.17 | 87.41 | 86.79 | 70220 |
| 1735339200 | 88.25 | -0.73 | -0.82 | 88.59 | 88.59 | 87.87 | 21181 |
| 1735069200 | 88.98 | 1.01 | 1.15 | 88.12 | 88.98 | 88.12 | 19581 |
| 1734993600 | 87.97 | 0.57 | 0.65 | 87.68 | 88.02 | 87.3 | 41578 |
| 1734734400 | 87.4 | 0.87 | 1.01 | 86.16 | 87.89 | 86 | 45003 |
| 1734648000 | 86.53 | -0.23 | -0.27 | 87.13 | 87.3 | 86.53 | 81133 |
| 1734561600 | 86.76 | -1.95 | -2.20 | 88.69 | 89.13 | 86.76 | 61343 |
| 1734475200 | 88.71 | 0.07 | 0.08 | 88.52 | 88.88 | 88.52 | 31480 |
| 1734388800 | 88.64 | 0.38 | 0.43 | 88.59 | 88.81 | 88.5 | 20888 |
| 1734129600 | 88.26 | 0.01 | 0.01 | 88.41 | 88.58 | 88.05 | 26744 |
| 1734043200 | 88.25 | -0.02 | -0.02 | 88.26 | 88.38 | 88.05 | 48260 |
| 1733956800 | 88.27 | 0.67 | 0.76 | 88.17 | 88.36 | 87.97 | 24208 |
| 1733870400 | 87.6 | -0.26 | -0.30 | 88.01 | 88.13 | 87.56 | 23617 |
| 1733784000 | 87.86 | -0.43 | -0.49 | 88 | 88 | 87.62 | 44027 |
| 1733524800 | 88.29 | 0.99 | 1.13 | 87.87 | 88.38 | 87.87 | 24569 |
| 1733438400 | 87.3 | -0.38 | -0.43 | 87.65 | 87.7 | 87.28 | 28870 |
| 1733352000 | 87.68 | 0.48 | 0.55 | 87.34 | 87.68 | 87.3 | 16690 |
| 1733265600 | 87.2 | 0.22 | 0.25 | 86.88 | 87.2 | 86.87 | 26414 |
| 1733179200 | 86.98 | 0.42 | 0.49 | 87 | 87.18 | 86.95 | 39871 |
| 1732920000 | 86.56 | 0.16 | 0.19 | 86.39 | 86.71 | 86.35 | 27536 |
| 1732833600 | 86.4 | 0.25 | 0.29 | 86.47 | 86.56 | 86.17 | 5773 |
| 1732747200 | 86.15 | -0.59 | -0.68 | 86.67 | 86.67 | 86 | 30975 |
| 1732660800 | 86.74 | 1.01 | 1.18 | 86.71 | 86.79 | 86.42 | 50899 |
| 1732574400 | 85.73 | 0.28 | 0.33 | 85.9 | 86.1 | 85.56 | 30974 |
| 1732315200 | 85.45 | 0.36 | 0.42 | 85.1 | 85.5 | 85.1 | 29023 |
| 1732228800 | 85.09 | 0.4 | 0.47 | 84.97 | 85.29 | 84.07 | 25160 |
| 1732142400 | 84.69 | 0.1 | 0.12 | 84.76 | 84.76 | 84.15 | 17708 |
| 1732056000 | 84.59 | 0.07 | 0.08 | 83.97 | 84.73 | 83.92 | 22510 |
| 1731969600 | 84.52 | -0.15 | -0.18 | 84.73 | 84.84 | 84.45 | 34312 |
| 1731710400 | 84.67 | -0.98 | -1.14 | 85.16 | 85.24 | 84.42 | 46831 |
| 1731624000 | 85.65 | -0.14 | -0.16 | 85.85 | 85.89 | 85.52 | 15899 |
| 1731537600 | 85.79 | 0.4 | 0.47 | 85.63 | 85.97 | 85.59 | 34918 |
| 1731451200 | 85.39 | -0.17 | -0.20 | 85.75 | 85.75 | 85.21 | 35781 |
| 1731364800 | 85.56 | 0.17 | 0.20 | 85.82 | 85.82 | 85.37 | 36256 |
| 1731105600 | 85.39 | 0.64 | 0.76 | 85.08 | 85.62 | 85.08 | 21326 |
| 1731019200 | 84.75 | 0.2 | 0.24 | 84.46 | 84.78 | 84.46 | 25252 |
| 1730932800 | 84.55 | 2.67 | 3.26 | 84.39 | 84.62 | 83.77 | 34914 |
| 1730846400 | 81.88 | 0.56 | 0.69 | 81.25 | 81.89 | 81.2 | 18961 |
| 1730760000 | 81.32 | -0.51 | -0.62 | 81.5 | 81.51 | 81.12 | 31601 |
| 1730497200 | 81.83 | 0.55 | 0.68 | 81.63 | 82.15 | 81.6 | 19664 |
| 1730410800 | 81.28 | -1.4 | -1.69 | 82.12 | 82.12 | 81.28 | 56967 |
| 1730324400 | 82.68 | -0.38 | -0.46 | 83.11 | 83.25 | 82.66 | 34755 |
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
