Premium
BetaPro S&P TSX 60 2x Daily Bull ETF (HXU)
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 |
|---|---|---|---|---|---|---|---|
| 1735944000 | 27.92 | 0.39 | 1.42 | 27.77 | 27.95 | 27.65 | 74584 |
| 1735857600 | 27.53 | 0.35 | 1.29 | 27.55 | 27.78 | 27.26 | 110732 |
| 1735684800 | 27.18 | 0.22 | 0.82 | 27.17 | 27.3 | 27.1 | 56474 |
| 1735598400 | 26.96 | -0.41 | -1.50 | 27 | 27.1 | 26.69 | 127625 |
| 1735339200 | 27.37 | -0.03 | -0.11 | 27.24 | 27.51 | 27.16 | 49828 |
| 1735069200 | 27.4 | 0.14 | 0.51 | 27.31 | 27.42 | 27.04 | 35506 |
| 1734993600 | 27.26 | 0.28 | 1.04 | 26.9 | 27.26 | 26.78 | 47740 |
| 1734734400 | 26.98 | 0.42 | 1.58 | 26.16 | 27.21 | 26.16 | 156136 |
| 1734648000 | 26.56 | -0.35 | -1.30 | 27.05 | 27.07 | 26.55 | 77782 |
| 1734561600 | 26.91 | -1.28 | -4.54 | 28.15 | 28.16 | 26.87 | 69753 |
| 1734475200 | 28.19 | -0.04 | -0.14 | 28.06 | 28.21 | 27.98 | 38828 |
| 1734388800 | 28.23 | -0.23 | -0.81 | 28.49 | 28.49 | 28.19 | 48810 |
| 1734129600 | 28.46 | -0.29 | -1.01 | 28.75 | 28.75 | 28.37 | 138220 |
| 1734043200 | 28.75 | -0.57 | -1.94 | 29.15 | 29.16 | 28.7 | 72131 |
| 1733956800 | 29.32 | 0.34 | 1.17 | 29.19 | 29.37 | 29.03 | 83044 |
| 1733870400 | 28.98 | -0.21 | -0.72 | 29.19 | 29.19 | 28.98 | 54030 |
| 1733784000 | 29.19 | -0.2 | -0.68 | 29.58 | 29.67 | 29.19 | 28840 |
| 1733524800 | 29.39 | 0.08 | 0.27 | 29.61 | 29.66 | 29.37 | 10751 |
| 1733438400 | 29.31 | 0.08 | 0.27 | 29.06 | 29.5 | 29.06 | 26040 |
| 1733352000 | 29.23 | -0.04 | -0.14 | 29.38 | 29.42 | 29.09 | 27835 |
| 1733265600 | 29.27 | 0.04 | 0.14 | 29.28 | 29.44 | 29.17 | 39371 |
| 1733179200 | 29.23 | -0.04 | -0.14 | 29.44 | 29.44 | 28.99 | 53555 |
| 1732920000 | 29.27 | 0.14 | 0.48 | 29.05 | 29.41 | 29.05 | 41433 |
| 1732833600 | 29.13 | 0.17 | 0.59 | 29.15 | 29.17 | 29.09 | 2502 |
| 1732747200 | 28.96 | 0.18 | 0.63 | 28.78 | 29.01 | 28.78 | 12151 |
| 1732660800 | 28.78 | 0.07 | 0.24 | 28.52 | 28.8 | 28.5 | 42315 |
| 1732574400 | 28.71 | -0.06 | -0.21 | 28.85 | 29 | 28.71 | 24332 |
| 1732315200 | 28.77 | 0.14 | 0.49 | 28.69 | 28.81 | 28.67 | 12517 |
| 1732228800 | 28.63 | 0.79 | 2.84 | 27.91 | 28.67 | 27.78 | 27888 |
| 1732142400 | 27.84 | 0.02 | 0.07 | 27.91 | 27.91 | 27.58 | 13393 |
| 1732056000 | 27.82 | 0.05 | 0.18 | 27.37 | 27.84 | 27.35 | 20808 |
| 1731969600 | 27.77 | 0.07 | 0.25 | 27.8 | 27.97 | 27.77 | 29137 |
| 1731710400 | 27.7 | -0.36 | -1.28 | 27.92 | 27.92 | 27.57 | 42841 |
| 1731624000 | 28.06 | 0.09 | 0.32 | 28.3 | 28.36 | 27.99 | 50963 |
| 1731537600 | 27.97 | 0.23 | 0.83 | 27.85 | 28.01 | 27.72 | 49703 |
| 1731451200 | 27.74 | 0.41 | 1.50 | 27.7 | 27.95 | 27.6 | 90855 |
| 1731364800 | 27.33 | 0.15 | 0.55 | 27.43 | 27.57 | 27.31 | 37105 |
| 1731105600 | 27.18 | -0.18 | -0.66 | 27.18 | 27.22 | 27 | 22980 |
| 1731019200 | 27.36 | 0.4 | 1.48 | 27.07 | 27.37 | 27.04 | 44659 |
| 1730932800 | 26.96 | 0.59 | 2.24 | 26.7 | 26.96 | 26.3 | 37386 |
| 1730846400 | 26.37 | 0.31 | 1.19 | 26.19 | 26.37 | 26.18 | 19815 |
| 1730760000 | 26.06 | 0.01 | 0.04 | 26.13 | 26.23 | 25.84 | 42848 |
| 1730497200 | 26.05 | 0.1 | 0.39 | 26.1 | 26.32 | 26.03 | 34464 |
| 1730410800 | 25.95 | -0.67 | -2.52 | 26.4 | 26.4 | 25.8 | 58504 |
| 1730324400 | 26.62 | -0.14 | -0.52 | 26.56 | 26.78 | 26.51 | 9756 |
| 1730238000 | 26.76 | -0.06 | -0.22 | 26.67 | 26.85 | 26.59 | 61160 |
| 1730151600 | 26.82 | 0.29 | 1.09 | 26.48 | 26.9 | 26.42 | 58410 |
| 1729892400 | 26.53 | -0.22 | -0.82 | 26.82 | 26.82 | 26.48 | 12171 |
| 1729806000 | 26.75 | -0.07 | -0.26 | 26.93 | 26.93 | 26.39 | 35618 |
| 1729719600 | 26.82 | -0.29 | -1.07 | 26.89 | 27.06 | 26.56 | 64099 |
| 1729633200 | 27.11 | 0 | 0.00 | 26.97 | 27.11 | 26.8 | 70131 |
| 1729546800 | 27.11 | -0.29 | -1.06 | 27.42 | 27.52 | 27.05 | 88849 |
| 1729287600 | 27.4 | 0.26 | 0.96 | 27.2 | 27.4 | 27.1 | 11467 |
| 1729201200 | 27.14 | 0.32 | 1.19 | 27.04 | 27.15 | 27.01 | 51356 |
| 1729114800 | 26.82 | 0.3 | 1.13 | 26.64 | 26.87 | 26.64 | 33824 |
| 1729028400 | 26.52 | -0.13 | -0.49 | 26.54 | 26.64 | 26.41 | 58689 |
| 1728682800 | 26.65 | 0.35 | 1.33 | 26.29 | 26.76 | 26.29 | 31668 |
| 1728596400 | 26.3 | 0.51 | 1.98 | 26.04 | 26.33 | 25.95 | 90831 |
| 1728510000 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 0 |
| 1728423600 | 25.79 | -0.04 | -0.15 | 25.78 | 25.83 | 25.62 | 24133 |
| 1728337200 | 25.83 | -0.13 | -0.50 | 25.93 | 26 | 25.7 | 34156 |
| 1728078000 | 25.96 | 0.39 | 1.53 | 25.73 | 25.96 | 25.73 | 18466 |
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
