Premium
Global X Europe 50 Index Corporate Class ETF (HXX)
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 |
|---|---|---|---|---|---|---|---|
| 1735080000 | 51.04 | 0 | 0.00 | 51.04 | 51.04 | 51.04 | 0 |
| 1734993600 | 51.04 | 0.05 | 0.10 | 51.01 | 51.04 | 51.01 | 593 |
| 1734734400 | 50.99 | 0.05 | 0.10 | 51.16 | 51.16 | 50.99 | 1168 |
| 1734648000 | 50.94 | -0.4 | -0.78 | 51 | 51 | 50.88 | 826 |
| 1734561600 | 51.34 | -0.73 | -1.40 | 51.44 | 51.44 | 51.34 | 206 |
| 1734475200 | 52.07 | 0.16 | 0.31 | 52.1 | 52.18 | 52.07 | 565 |
| 1734388800 | 51.91 | -0.12 | -0.23 | 51.94 | 51.94 | 51.91 | 155 |
| 1734129600 | 52.03 | 0.27 | 0.52 | 51.99 | 52.07 | 51.99 | 421 |
| 1734043200 | 51.76 | -0.03 | -0.06 | 51.76 | 51.76 | 51.76 | 0 |
| 1733956800 | 51.79 | 0.06 | 0.12 | 51.6 | 51.79 | 51.6 | 527 |
| 1733870400 | 51.73 | -0.4 | -0.77 | 52 | 52 | 51.67 | 46414 |
| 1733784000 | 52.13 | 0.01 | 0.02 | 52.21 | 52.21 | 52.13 | 593 |
| 1733524800 | 52.12 | 0.68 | 1.32 | 51.39 | 52.2 | 51.39 | 556 |
| 1733438400 | 51.44 | 0.52 | 1.02 | 50.98 | 51.44 | 50.98 | 2522 |
| 1733352000 | 50.92 | 0.3 | 0.59 | 50.87 | 51.05 | 50.87 | 1363 |
| 1733265600 | 50.62 | 0.41 | 0.82 | 50.43 | 50.62 | 50.43 | 291 |
| 1733179200 | 50.21 | 0.37 | 0.74 | 50.07 | 50.21 | 50.07 | 1899 |
| 1732920000 | 49.84 | 0.45 | 0.91 | 49.75 | 49.88 | 49.75 | 710 |
| 1732833600 | 49.39 | 0.12 | 0.24 | 49.34 | 49.39 | 49.34 | 841 |
| 1732747200 | 49.27 | 0.09 | 0.18 | 49.34 | 49.34 | 48.94 | 4225 |
| 1732660800 | 49.18 | -0.06 | -0.12 | 49.16 | 49.18 | 49.16 | 1028 |
| 1732574400 | 49.24 | 0.32 | 0.65 | 49.57 | 49.57 | 49.24 | 1787 |
| 1732315200 | 48.92 | 0.01 | 0.02 | 48.85 | 48.92 | 48.85 | 1016 |
| 1732228800 | 48.91 | -0.14 | -0.29 | 48.83 | 48.93 | 48.83 | 1397 |
| 1732142400 | 49.05 | -0.24 | -0.49 | 49.81 | 49.81 | 48.91 | 668 |
| 1732056000 | 49.29 | -0.41 | -0.82 | 48.85 | 49.29 | 48.85 | 1047 |
| 1731969600 | 49.7 | -0.15 | -0.30 | 49.49 | 49.85 | 49.49 | 2979 |
| 1731710400 | 49.85 | 0.02 | 0.04 | 49.94 | 49.94 | 49.73 | 825 |
| 1731624000 | 49.83 | 0.69 | 1.40 | 49.9 | 49.9 | 49.83 | 674 |
| 1731537600 | 49.14 | -0.1 | -0.20 | 49.15 | 49.15 | 48.76 | 2512 |
| 1731451200 | 49.24 | -1.1 | -2.19 | 50.2 | 50.2 | 48.95 | 3905 |
| 1731364800 | 50.34 | 0.14 | 0.28 | 50.41 | 50.41 | 50.32 | 2105 |
| 1731105600 | 50.2 | -0.84 | -1.65 | 50.55 | 50.55 | 50.16 | 2201 |
| 1731019200 | 51.04 | 0.68 | 1.35 | 50.99 | 51.04 | 50.8 | 1679 |
| 1730932800 | 50.36 | -1.18 | -2.29 | 51.05 | 51.05 | 50.22 | 2012 |
| 1730846400 | 51.54 | 0.25 | 0.49 | 51.21 | 51.58 | 51.21 | 2119 |
| 1730760000 | 51.29 | -0.22 | -0.43 | 51.4 | 51.4 | 51.26 | 4062 |
| 1730497200 | 51.51 | 0.31 | 0.61 | 51.25 | 51.52 | 51.25 | 1050 |
| 1730410800 | 51.2 | -0.37 | -0.72 | 51.12 | 51.2 | 51.12 | 323 |
| 1730324400 | 51.57 | -0.58 | -1.11 | 51.75 | 51.75 | 51.57 | 802 |
| 1730238000 | 52.15 | -0.16 | -0.31 | 52.64 | 52.64 | 52.04 | 1301 |
| 1730151600 | 52.31 | 0.59 | 1.14 | 52.11 | 52.32 | 52.11 | 4534 |
| 1729892400 | 51.72 | -0.03 | -0.06 | 52 | 52 | 51.71 | 808 |
| 1729806000 | 51.75 | 0.42 | 0.82 | 51.75 | 51.75 | 51.75 | 35 |
| 1729719600 | 51.33 | -0.31 | -0.60 | 51.47 | 51.47 | 51.26 | 1085 |
| 1729633200 | 51.64 | -0.2 | -0.39 | 51.66 | 51.66 | 51.64 | 386 |
| 1729546800 | 51.84 | -0.49 | -0.94 | 52.55 | 52.55 | 51.84 | 1463 |
| 1729287600 | 52.33 | 0.63 | 1.22 | 52.25 | 52.33 | 52.25 | 977 |
| 1729201200 | 51.7 | 0.3 | 0.58 | 51.87 | 51.87 | 51.7 | 767 |
| 1729114800 | 51.4 | -0.37 | -0.71 | 51.64 | 51.64 | 51.4 | 554 |
| 1729028400 | 51.77 | -0.96 | -1.82 | 53.03 | 53.03 | 51.77 | 341 |
| 1728682800 | 52.73 | 0.4 | 0.76 | 52.75 | 52.77 | 52.72 | 647 |
| 1728596400 | 52.33 | -0.06 | -0.11 | 52.35 | 52.35 | 52.25 | 815 |
| 1728510000 | 52.39 | 0.32 | 0.61 | 52.41 | 52.41 | 52.39 | 330 |
| 1728423600 | 52.07 | 0.26 | 0.50 | 52.05 | 52.07 | 52.05 | 205 |
| 1728337200 | 51.81 | -0.06 | -0.12 | 51.89 | 51.92 | 51.81 | 259 |
| 1728078000 | 51.87 | 0.45 | 0.88 | 51.63 | 51.89 | 51.63 | 2234 |
| 1727991600 | 51.42 | -0.36 | -0.70 | 52 | 52 | 51.4 | 9252 |
| 1727905200 | 51.78 | -0.05 | -0.10 | 51.54 | 51.79 | 51.54 | 602 |
| 1727818800 | 51.83 | -1 | -1.89 | 52.76 | 52.76 | 51.79 | 2411 |
| 1727732400 | 52.83 | -0.55 | -1.03 | 53 | 53 | 52.75 | 1199 |
| 1727473200 | 53.38 | 0.2 | 0.38 | 53.44 | 53.44 | 53.38 | 190 |
| 1727386800 | 53.18 | 1.58 | 3.06 | 53.2 | 53.2 | 53.18 | 197 |
| 1727300400 | 51.6 | -0.29 | -0.56 | 51.63 | 51.63 | 51.6 | 100 |
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
