Premium
Global X S&P 500 Index Corporate Class ETF (HXS)
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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 85.1 | 0.86 | 1.02 | 84.17 | 85.18 | 83.8 | 66100 |
| 1741300800 | 84.24 | -1.75 | -2.04 | 84.72 | 85.05 | 83.93 | 72064 |
| 1741214400 | 85.99 | 0.22 | 0.26 | 85.02 | 86.19 | 84.88 | 63745 |
| 1741128000 | 85.77 | -1.22 | -1.40 | 86.03 | 86.95 | 85.33 | 82316 |
| 1741041600 | 86.99 | -1.32 | -1.49 | 88.26 | 88.43 | 86.78 | 72000 |
| 1740782400 | 88.31 | 1.45 | 1.67 | 86.83 | 88.44 | 86.61 | 43305 |
| 1740696000 | 86.86 | -0.72 | -0.82 | 87.8 | 88.6 | 86.85 | 15909 |
| 1740609600 | 87.58 | 0.17 | 0.19 | 87.99 | 88.4 | 87.29 | 41207 |
| 1740523200 | 87.41 | -0.25 | -0.29 | 87.65 | 87.65 | 86.75 | 54522 |
| 1740436800 | 87.66 | -0.09 | -0.10 | 87.96 | 88.18 | 87.42 | 31323 |
| 1740177600 | 87.75 | -1.25 | -1.40 | 89 | 89 | 87.75 | 64943 |
| 1740091200 | 89 | -0.67 | -0.75 | 89.3 | 89.3 | 88.6 | 40306 |
| 1740004800 | 89.67 | 0.67 | 0.75 | 89.09 | 89.75 | 89.09 | 32491 |
| 1739918400 | 89 | 0.11 | 0.12 | 89.17 | 89.25 | 88.8 | 34414 |
| 1739572800 | 88.89 | -0.08 | -0.09 | 88.83 | 88.97 | 88.79 | 41684 |
| 1739486400 | 88.97 | 0.32 | 0.36 | 88.81 | 89.16 | 88.61 | 37473 |
| 1739400000 | 88.65 | -0.27 | -0.30 | 88.31 | 88.74 | 88.25 | 20345 |
| 1739313600 | 88.92 | -0.12 | -0.13 | 88.7 | 89.1 | 88.7 | 20622 |
| 1739227200 | 89.04 | 0.77 | 0.87 | 89.07 | 89.16 | 88.9 | 51255 |
| 1738968000 | 88.27 | -0.92 | -1.03 | 89.19 | 89.36 | 88.23 | 37879 |
| 1738881600 | 89.19 | 0.24 | 0.27 | 89.36 | 89.36 | 88.8 | 25810 |
| 1738795200 | 88.95 | 0.33 | 0.37 | 88.21 | 88.98 | 88 | 44589 |
| 1738708800 | 88.62 | -1.03 | -1.15 | 88.65 | 88.83 | 88.38 | 89878 |
| 1738622400 | 89.65 | -0.34 | -0.38 | 87.23 | 89.87 | 87.23 | 100931 |
| 1738363200 | 89.99 | -0.14 | -0.16 | 90.76 | 90.93 | 89.67 | 76439 |
| 1738276800 | 90.13 | 0.32 | 0.36 | 89.67 | 90.59 | 89.3 | 49533 |
| 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 |
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
