Premium
Global X S&P TSX 60 Index Corporate Class ETF (HXT)
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 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 64.78 | 0.21 | 0.33 | 64.599999 | 64.78 | 64.36 | 204635 |
| 1734993600 | 64.569999 | 0.37 | 0.58 | 64.14 | 64.58 | 63.97 | 266792 |
| 1734734400 | 64.2 | 0.48 | 0.75 | 63.25 | 64.519999 | 63.25 | 284909 |
| 1734648000 | 63.72 | -0.43 | -0.67 | 64.319999 | 64.379999 | 63.72 | 247052 |
| 1734561600 | 64.15 | -1.49 | -2.27 | 65.569999 | 65.59 | 64.019999 | 542401 |
| 1734475200 | 65.64 | -0.02 | -0.03 | 65.47 | 65.67 | 65.34 | 290463 |
| 1734388800 | 65.66 | -0.27 | -0.41 | 65.98 | 65.98 | 65.61 | 210284 |
| 1734129600 | 65.93 | -0.34 | -0.51 | 66.269999 | 66.269999 | 65.83 | 197061 |
| 1734043200 | 66.269999 | -0.64 | -0.96 | 66.68 | 66.709999 | 66.18 | 232219 |
| 1733956800 | 66.91 | 0.42 | 0.63 | 66.75 | 66.95 | 66.61 | 82217 |
| 1733870400 | 66.489999 | -0.27 | -0.40 | 66.72 | 66.76 | 66.48 | 236679 |
| 1733784000 | 66.76 | -0.21 | -0.31 | 67.23 | 67.27 | 66.72 | 546928 |
| 1733524800 | 66.97 | 0.12 | 0.18 | 67.13 | 67.31 | 66.959999 | 109057 |
| 1733438400 | 66.849999 | 0.11 | 0.16 | 66.54 | 67.03 | 66.54 | 107848 |
| 1733352000 | 66.739999 | -0.03 | -0.04 | 66.89 | 67.099999 | 66.61 | 200422 |
| 1733265600 | 66.769999 | 0.03 | 0.04 | 66.79 | 67 | 66.67 | 196020 |
| 1733179200 | 66.739999 | -0.04 | -0.06 | 66.959999 | 67.05 | 66.47 | 366910 |
| 1732920000 | 66.78 | 0.17 | 0.26 | 66.519999 | 66.94 | 66.48 | 123888 |
| 1732833600 | 66.61 | 0.18 | 0.27 | 66.4 | 66.65 | 66.4 | 47495 |
| 1732747200 | 66.43 | 0.25 | 0.38 | 66.18 | 66.47 | 66.14 | 98363 |
| 1732660800 | 66.18 | 0.05 | 0.08 | 65.92 | 66.22 | 65.819999 | 134860 |
| 1732574400 | 66.129999 | -0.04 | -0.06 | 66.28 | 66.47 | 66.069999 | 115614 |
| 1732315200 | 66.17 | 0.18 | 0.27 | 66.05 | 66.269999 | 65.9 | 178216 |
| 1732228800 | 65.989999 | 0.91 | 1.40 | 65.2 | 66.04 | 64.98 | 377374 |
| 1732142400 | 65.08 | 0.05 | 0.08 | 65.14 | 65.15 | 64.75 | 132250 |
| 1732056000 | 65.03 | 0.04 | 0.06 | 64.5 | 65.069999 | 64.459999 | 373982 |
| 1731969600 | 64.989999 | 0.09 | 0.14 | 65.01 | 65.25 | 64.89 | 118986 |
| 1731710400 | 64.9 | -0.4 | -0.61 | 65.11 | 65.129999 | 64.68 | 219886 |
| 1731624000 | 65.3 | 0.12 | 0.18 | 65.56 | 65.629999 | 65.19 | 275790 |
| 1731537600 | 65.18 | 0.27 | 0.42 | 65.01 | 65.22 | 64.8 | 223635 |
| 1731451200 | 64.91 | 0.48 | 0.74 | 64.87 | 65.14 | 64.709999 | 301522 |
| 1731364800 | 64.43 | 0.18 | 0.28 | 64.519999 | 64.709999 | 64.39 | 140499 |
| 1731105600 | 64.25 | -0.16 | -0.25 | 64.239999 | 64.26 | 64.019999 | 115840 |
| 1731019200 | 64.41 | 0.5 | 0.78 | 64.069999 | 64.47 | 63.95 | 307076 |
| 1730932800 | 63.91 | 0.7 | 1.11 | 63.63 | 63.95 | 63.11 | 174571 |
| 1730846400 | 63.21 | 0.35 | 0.56 | 62.88 | 63.24 | 62.79 | 243795 |
| 1730760000 | 62.86 | 0 | 0.00 | 62.92 | 63.07 | 62.56 | 263591 |
| 1730497200 | 62.86 | 0.14 | 0.22 | 62.94 | 63.16 | 62.72 | 293623 |
| 1730410800 | 62.72 | -0.81 | -1.27 | 63.32 | 63.32 | 62.49 | 468865 |
| 1730324400 | 63.53 | -0.1 | -0.16 | 63.41 | 63.7 | 63.3 | 271262 |
| 1730238000 | 63.63 | -0.1 | -0.16 | 63.62 | 63.76 | 63.43 | 333760 |
| 1730151600 | 63.73 | 0.35 | 0.55 | 63.28 | 63.81 | 63.25 | 165067 |
| 1729892400 | 63.38 | -0.23 | -0.36 | 63.69 | 63.72 | 63.3 | 247525 |
| 1729806000 | 63.61 | -0.06 | -0.09 | 63.83 | 63.83 | 63.2 | 429210 |
| 1729719600 | 63.67 | -0.33 | -0.52 | 63.82 | 63.98 | 63.38 | 208238 |
| 1729633200 | 64 | -0.02 | -0.03 | 63.82 | 64 | 63.6 | 222531 |
| 1729546800 | 64.019999 | -0.31 | -0.48 | 64.36 | 64.56 | 63.93 | 396939 |
| 1729287600 | 64.33 | 0.3 | 0.47 | 64.11 | 64.4 | 64.01 | 161259 |
| 1729201200 | 64.03 | 0.37 | 0.58 | 63.91 | 64.05 | 63.83 | 317896 |
| 1729114800 | 63.66 | 0.36 | 0.57 | 63.44 | 63.74 | 63.44 | 234561 |
| 1729028400 | 63.3 | -0.09 | -0.14 | 63.32 | 63.43 | 63.1 | 386195 |
| 1728682800 | 63.39 | 0.42 | 0.67 | 62.99 | 63.56 | 62.99 | 377650 |
| 1728596400 | 62.97 | 0.63 | 1.01 | 62.69 | 63.01 | 62.57 | 495666 |
| 1728510000 | 62.34 | 0 | 0.00 | 62.34 | 62.34 | 62.34 | 0 |
| 1728423600 | 62.34 | -0.08 | -0.13 | 62.29 | 62.45 | 62.14 | 215186 |
| 1728337200 | 62.42 | -0.12 | -0.19 | 62.52 | 62.64 | 62.16 | 245351 |
| 1728078000 | 62.54 | 0.48 | 0.77 | 62.29 | 62.58 | 62.27 | 331538 |
| 1727991600 | 62.06 | -0.12 | -0.19 | 62.04 | 62.12 | 61.76 | 259242 |
| 1727905200 | 62.18 | -0.07 | -0.11 | 62.3 | 62.44 | 62.06 | 69993 |
| 1727818800 | 62.25 | 0.05 | 0.08 | 62.21 | 62.35 | 61.84 | 1075158 |
| 1727730000 | 62.2 | 0.08 | 0.13 | 61.8 | 62.25 | 61.8 | 161367 |
| 1727473200 | 62.12 | -0.07 | -0.11 | 62.31 | 62.4 | 62.1 | 63595 |
| 1727386800 | 62.19 | 0.3 | 0.48 | 62.04 | 62.38 | 62.04 | 363952 |
| 1727300400 | 61.89 | -0.11 | -0.18 | 61.94 | 61.98 | 61.8 | 135351 |
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
