Premium
Global X S&P 500 Index Corporate Class ETF (HXS)
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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 86.53 | 0 | 0.00 | 86.53 | 86.53 | 86.53 | 0 |
| 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 |
| 1730238000 | 83.06 | 0.29 | 0.35 | 82.77 | 83.26 | 82.58 | 20356 |
| 1730151600 | 82.77 | 0.19 | 0.23 | 83.11 | 83.11 | 82.77 | 26226 |
| 1729892400 | 82.58 | 0.18 | 0.22 | 82.64 | 83.13 | 82.45 | 18343 |
| 1729806000 | 82.4 | 0.35 | 0.43 | 82.26 | 82.44 | 82.1 | 24074 |
| 1729719600 | 82.05 | -0.69 | -0.83 | 82.55 | 82.67 | 81.73 | 26527 |
| 1729633200 | 82.74 | -0.08 | -0.10 | 82.42 | 82.82 | 82.31 | 30509 |
| 1729546800 | 82.82 | -0.01 | -0.01 | 82.87 | 82.92 | 82.54 | 13811 |
| 1729287600 | 82.83 | 0.3 | 0.36 | 82.68 | 82.96 | 82.5 | 16213 |
| 1729201200 | 82.53 | 0.34 | 0.41 | 82.88 | 82.93 | 82.45 | 12454 |
| 1729114800 | 82.19 | 0.19 | 0.23 | 82.01 | 82.28 | 81.87 | 18022 |
| 1729028400 | 82 | 0.13 | 0.16 | 82.84 | 82.88 | 81.93 | 25863 |
| 1728682800 | 81.87 | 0.63 | 0.78 | 81.42 | 81.98 | 81.34 | 21290 |
| 1728596400 | 81.24 | 0 | 0.00 | 81.26 | 81.51 | 81.2 | 15275 |
| 1728510000 | 81.24 | 0.93 | 1.16 | 80.51 | 81.32 | 80.44 | 22858 |
| 1728423600 | 80.31 | 0.96 | 1.21 | 79.9 | 80.39 | 79.87 | 26478 |
| 1728337200 | 79.35 | -0.5 | -0.63 | 79.78 | 79.87 | 79.33 | 43954 |
| 1728078000 | 79.85 | 0.78 | 0.99 | 79.81 | 79.85 | 79.22 | 23457 |
| 1727991600 | 79.07 | 0.25 | 0.32 | 78.84 | 79.15 | 78.62 | 25667 |
| 1727905200 | 78.82 | 0.08 | 0.10 | 78.63 | 78.91 | 78.3 | 21537 |
| 1727818800 | 78.74 | -0.95 | -1.19 | 79.53 | 79.53 | 78.5 | 37618 |
| 1727732400 | 79.69 | 0.39 | 0.49 | 78.99 | 79.69 | 78.99 | 19779 |
| 1727473200 | 79.3 | 0.12 | 0.15 | 79.36 | 79.45 | 79.28 | 28347 |
| 1727386800 | 79.18 | 0.29 | 0.37 | 79.47 | 79.47 | 78.88 | 18319 |
| 1727300400 | 78.89 | 0.15 | 0.19 | 78.83 | 78.9 | 78.71 | 19099 |
| 1727214000 | 78.74 | -0.28 | -0.35 | 79 | 79 | 78.6 | 23762 |
| 1727127600 | 79.02 | -0.09 | -0.11 | 79.08 | 79.08 | 78.75 | 18659 |
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
