Premium
Horizons BetaPro COMEX Silver Bear Plus ETF (HZD)
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 |
|---|---|---|---|---|---|---|---|
| 1733179200 | 7.5 | 0.04 | 0.54 | 7.48 | 7.54 | 7.48 | 24040 |
| 1732920000 | 7.46 | -0.21 | -2.74 | 7.42 | 7.47 | 7.4 | 16665 |
| 1732833600 | 7.67 | -0.03 | -0.39 | 7.65 | 7.67 | 7.65 | 1070 |
| 1732747200 | 7.7 | 0.2 | 2.67 | 7.52 | 7.73 | 7.52 | 19891 |
| 1732660800 | 7.5 | -0.08 | -1.06 | 7.54 | 7.6 | 7.5 | 17091 |
| 1732574400 | 7.58 | 0.4 | 5.57 | 7.54 | 7.7 | 7.54 | 64050 |
| 1732315200 | 7.18 | -0.2 | -2.71 | 7.26 | 7.31 | 7.14 | 76555 |
| 1732228800 | 7.38 | 0.02 | 0.27 | 7.34 | 7.44 | 7.34 | 44998 |
| 1732142400 | 7.36 | 0.2 | 2.79 | 7.23 | 7.36 | 7.2 | 45820 |
| 1732056000 | 7.16 | -0.07 | -0.97 | 7.17 | 7.25 | 7.14 | 39636 |
| 1731969600 | 7.23 | -0.43 | -5.61 | 7.3 | 7.3 | 7.16 | 37361 |
| 1731710400 | 7.66 | 0.13 | 1.73 | 7.4 | 7.66 | 7.4 | 27488 |
| 1731624000 | 7.53 | -0.1 | -1.31 | 7.63 | 7.67 | 7.48 | 16653 |
| 1731537600 | 7.63 | 0.25 | 3.39 | 7.34 | 7.63 | 7.34 | 22729 |
| 1731451200 | 7.38 | -0.05 | -0.67 | 7.4 | 7.5 | 7.38 | 20074 |
| 1731364800 | 7.43 | 0.27 | 3.77 | 7.43 | 7.55 | 7.42 | 105542 |
| 1731105600 | 7.16 | 0.29 | 4.22 | 6.94 | 7.16 | 6.94 | 20781 |
| 1731019200 | 6.87 | -0.34 | -4.72 | 6.95 | 7 | 6.81 | 32760 |
| 1730932800 | 7.21 | 0.59 | 8.91 | 7.27 | 7.35 | 7.14 | 54220 |
| 1730846400 | 6.62 | -0.05 | -0.75 | 6.53 | 6.64 | 6.5199999 | 11500 |
| 1730760000 | 6.67 | -0.05 | -0.74 | 6.59 | 6.75 | 6.58 | 20814 |
| 1730497200 | 6.72 | 0.14 | 2.13 | 6.47 | 6.73 | 6.46 | 57901 |
| 1730410800 | 6.58 | 0.39 | 6.30 | 6.37 | 6.65 | 6.37 | 115226 |
| 1730324400 | 6.19 | 0.23 | 3.86 | 6.21 | 6.29 | 6.13 | 62260 |
| 1730238000 | 5.96 | -0.27 | -4.33 | 6.05 | 6.08 | 5.92 | 74690 |
| 1730151600 | 6.23 | -0.04 | -0.64 | 6.21 | 6.26 | 6.16 | 49160 |
| 1729892400 | 6.2699999 | 0.04 | 0.64 | 6.29 | 6.32 | 6.12 | 101632 |
| 1729806000 | 6.23 | -0.01 | -0.16 | 6.04 | 6.36 | 6.0199999 | 152157 |
| 1729719600 | 6.24 | 0.38 | 6.48 | 6.08 | 6.3 | 6.08 | 196251 |
| 1729633200 | 5.86 | -0.34 | -5.48 | 5.99 | 6.04 | 5.83 | 370947 |
| 1729546800 | 6.2 | -0.07 | -1.12 | 6.09 | 6.32 | 6.0599999 | 137408 |
| 1729287600 | 6.2699999 | -0.86 | -12.06 | 6.86 | 6.86 | 6.26 | 369028 |
| 1729201200 | 7.13 | 0.01 | 0.14 | 7.11 | 7.22 | 6.99 | 61482 |
| 1729114800 | 7.12 | -0.1 | -1.39 | 7.02 | 7.15 | 6.92 | 186023 |
| 1729028400 | 7.22 | 0.04 | 0.56 | 7.3 | 7.36 | 7.14 | 83123 |
| 1728682800 | 7.18 | -0.19 | -2.58 | 7.24 | 7.26 | 7.15 | 151260 |
| 1728596400 | 7.37 | -0.22 | -2.90 | 7.6 | 7.62 | 7.36 | 189830 |
| 1728510000 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
| 1728423600 | 7.59 | 0.45 | 6.30 | 7.4 | 7.85 | 7.36 | 178336 |
| 1728337200 | 7.14 | 0.21 | 3.03 | 7.1 | 7.23 | 7.1 | 129982 |
| 1728078000 | 6.93 | -0.06 | -0.86 | 7.01 | 7.11 | 6.63 | 536210 |
| 1727991600 | 6.99 | -0.11 | -1.55 | 7.17 | 7.2 | 6.93 | 92845 |
| 1727905200 | 7.1 | -0.21 | -2.87 | 7.05 | 7.23 | 6.87 | 731350 |
| 1727818800 | 7.31 | -0.09 | -1.22 | 7.2 | 7.32 | 7.09 | 162690 |
| 1727730000 | 7.4 | 0.22 | 3.06 | 7.37 | 7.51 | 7.35 | 96935 |
| 1727473200 | 7.18 | 0.21 | 3.01 | 6.95 | 7.29 | 6.9 | 96265 |
| 1727386800 | 6.97 | -0.12 | -1.69 | 6.95 | 7.12 | 6.9 | 190990 |
| 1727300400 | 7.09 | 0.17 | 2.46 | 7.07 | 7.18 | 6.92 | 373688 |
| 1727214000 | 6.92 | -0.75 | -9.78 | 7.53 | 7.56 | 6.9 | 500701 |
| 1727127600 | 7.67 | 0.22 | 2.95 | 7.55 | 7.68 | 7.52 | 122777 |
| 1726868400 | 7.45 | -0.15 | -1.97 | 7.46 | 7.55 | 7.36 | 302650 |
| 1726782000 | 7.6 | -0.48 | -5.94 | 7.54 | 7.69 | 7.45 | 141954 |
| 1726695600 | 8.08 | 0.39 | 5.07 | 7.72 | 8.16 | 7.4 | 209199 |
| 1726609200 | 7.69 | 0.06 | 0.79 | 7.66 | 7.73 | 7.53 | 114925 |
| 1726522800 | 7.63 | -0.02 | -0.26 | 7.53 | 7.68 | 7.52 | 121390 |
| 1726263600 | 7.65 | -0.47 | -5.79 | 7.76 | 7.77 | 7.54 | 147394 |
| 1726177200 | 8.1199999 | -0.77 | -8.66 | 8.52 | 8.55 | 8.11 | 109157 |
| 1726090800 | 8.89 | -0.16 | -1.77 | 8.94 | 9.22 | 8.84 | 65020 |
| 1726004400 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1725918000 | 9.05 | -0.28 | -3.00 | 9.14 | 9.2 | 8.95 | 110437 |
| 1725658800 | 9.33 | 0.51 | 5.78 | 8.8 | 9.45 | 8.77 | 26887 |
| 1725572400 | 8.82 | -0.38 | -4.13 | 8.71 | 8.85 | 8.55 | 34610 |
| 1725486000 | 9.2 | -0.08 | -0.86 | 9.26 | 9.26 | 9.08 | 98120 |
| 1725399600 | 9.28 | 0.53 | 6.06 | 9.11 | 9.43 | 9.11 | 36604 |
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
