Premium
Global X Europe 50 Index Corporate Class ETF (HXX)
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 |
|---|---|---|---|---|---|---|---|
| 1738190400 | 55.06 | 0.26 | 0.47 | 55.23 | 55.23 | 55.06 | 1532 |
| 1738104000 | 54.8 | -0.18 | -0.33 | 54.69 | 54.8 | 54.69 | 390 |
| 1738017600 | 54.98 | 0.03 | 0.05 | 54.95 | 54.98 | 54.84 | 1490 |
| 1737758400 | 54.95 | 0.02 | 0.04 | 54.93 | 54.95 | 54.92 | 907 |
| 1737672000 | 54.93 | 0.42 | 0.77 | 54.56 | 54.93 | 54.56 | 1195 |
| 1737585600 | 54.51 | 0.3 | 0.55 | 54.68 | 54.68 | 54.51 | 2901 |
| 1737499200 | 54.21 | 0.7 | 1.31 | 53.6 | 54.21 | 53.6 | 5229 |
| 1737412800 | 53.51 | -0.04 | -0.07 | 53.5 | 53.51 | 53.5 | 238 |
| 1737153600 | 53.55 | 0.55 | 1.04 | 53.52 | 53.55 | 53.45 | 2401 |
| 1737067200 | 53 | 0.95 | 1.83 | 52.91 | 53 | 52.83 | 1505 |
| 1736980800 | 52.05 | 0.42 | 0.81 | 52.29 | 52.29 | 52.05 | 501 |
| 1736894400 | 51.63 | 0.39 | 0.76 | 51.65 | 51.66 | 51.57 | 1939 |
| 1736808000 | 51.24 | -0.37 | -0.72 | 51.04 | 51.28 | 51.04 | 1200 |
| 1736548800 | 51.61 | -0.49 | -0.94 | 51.9 | 51.9 | 51.5 | 823 |
| 1736462400 | 52.1 | 0.2 | 0.39 | 52.17 | 52.17 | 52.1 | 106 |
| 1736376000 | 51.9 | -0.11 | -0.21 | 52.21 | 52.21 | 51.9 | 718 |
| 1736289600 | 52.01 | 0.31 | 0.60 | 52.11 | 52.11 | 51.9 | 1446 |
| 1736203200 | 51.7 | 0.87 | 1.71 | 51.87 | 51.87 | 51.42 | 740 |
| 1735944000 | 50.83 | 0.19 | 0.38 | 50.7 | 50.83 | 50.7 | 3062 |
| 1735857600 | 50.64 | -1.22 | -2.35 | 50.95 | 50.95 | 50.52 | 2500 |
| 1735684800 | 51.86 | 0.96 | 1.89 | 50.64 | 51.86 | 50.64 | 813 |
| 1735598400 | 50.9 | -0.6 | -1.17 | 51.29 | 51.29 | 50.9 | 1012 |
| 1735339200 | 51.5 | 0.46 | 0.90 | 51.39 | 51.5 | 51.39 | 428 |
| 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 |
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
