Premium
Horizons BetaPro COMEX Silver Bull Plus ETF (HZU)
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 |
|---|---|---|---|---|---|---|---|
| 1727473200 | 30.02 | -0.94 | -3.04 | 31.09 | 31.28 | 29.51 | 142616 |
| 1727386800 | 30.96 | 0.47 | 1.54 | 31.02 | 31.3 | 30.33 | 95520 |
| 1727300400 | 30.49 | -0.76 | -2.43 | 30.65 | 31.23 | 29.99 | 117166 |
| 1727214000 | 31.25 | 2.84 | 10.00 | 28.94 | 31.32 | 28.77 | 159492 |
| 1727127600 | 28.41 | -0.86 | -2.94 | 28.91 | 28.99 | 28.3 | 99350 |
| 1726868400 | 29.27 | 0.61 | 2.13 | 29.27 | 29.6 | 28.87 | 115252 |
| 1726782000 | 28.66 | 1.7 | 6.31 | 28.93 | 29.24 | 28.33 | 121708 |
| 1726695600 | 26.96 | -1.49 | -5.24 | 28.39 | 29.44 | 26.72 | 371584 |
| 1726609200 | 28.45 | -0.23 | -0.80 | 28.53 | 29.03 | 28.28 | 60053 |
| 1726522800 | 28.68 | 0.12 | 0.42 | 29.03 | 29.08 | 28.38 | 74913 |
| 1726263600 | 28.56 | 1.54 | 5.70 | 28.26 | 28.89 | 28.15 | 215320 |
| 1726177200 | 27.02 | 2.14 | 8.60 | 25.85 | 27.05 | 25.79 | 114381 |
| 1726090800 | 24.88 | 0.5 | 2.05 | 24.7 | 24.99 | 23.95 | 113996 |
| 1726004400 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 0 |
| 1725918000 | 24.38 | 0.7 | 2.96 | 24.17 | 24.4 | 23.9 | 111840 |
| 1725658800 | 23.68 | -1.46 | -5.81 | 25.17 | 25.24 | 23.29 | 228865 |
| 1725572400 | 25.14 | 0.99 | 4.10 | 25.43 | 25.82 | 25.03 | 70453 |
| 1725486000 | 24.15 | 0.2 | 0.84 | 24.01 | 24.46 | 23.98 | 123037 |
| 1725399600 | 23.95 | -1.49 | -5.86 | 24.44 | 24.45 | 23.43 | 166720 |
| 1725054000 | 25.44 | -0.99 | -3.75 | 26.16 | 26.3 | 25.18 | 63501 |
| 1724967600 | 26.43 | 0.21 | 0.80 | 26.24 | 26.85 | 26.2 | 37835 |
| 1724881200 | 26.22 | -1.42 | -5.14 | 26.54 | 26.54 | 25.98 | 47905 |
| 1724794800 | 27.64 | 0.09 | 0.33 | 27.39 | 27.8 | 27.09 | 83758 |
| 1724708400 | 27.55 | 0.2 | 0.73 | 27.72 | 27.74 | 27.2 | 70975 |
| 1724449200 | 27.35 | 1.62 | 6.30 | 26.32 | 27.42 | 26.28 | 158564 |
| 1724362800 | 25.73 | -1.13 | -4.21 | 26.69 | 26.71 | 25.5 | 121840 |
| 1724276400 | 26.86 | 0.19 | 0.71 | 26.79 | 27.2 | 26.28 | 50815 |
| 1724190000 | 26.67 | 0.04 | 0.15 | 27.54 | 27.65 | 26.5 | 79545 |
| 1724103600 | 26.63 | 0.77 | 2.98 | 25.91 | 26.76 | 25.84 | 116378 |
| 1723844400 | 25.86 | 1.11 | 4.48 | 24.78 | 25.87 | 24.65 | 111459 |
| 1723758000 | 24.75 | 1.33 | 5.68 | 24.65 | 25.07 | 24.1 | 44399 |
| 1723671600 | 23.42 | -0.56 | -2.34 | 23.73 | 23.91 | 22.85 | 110012 |
| 1723585200 | 23.98 | -0.16 | -0.66 | 23.59 | 24 | 23.4 | 52633 |
| 1723498800 | 24.14 | 0.9 | 3.87 | 23.91 | 24.3 | 23.51 | 47216 |
| 1723239600 | 23.24 | -0.03 | -0.13 | 23.42 | 23.64 | 23 | 49885 |
| 1723153200 | 23.27 | 1.22 | 5.53 | 22.7 | 23.5 | 22.63 | 79746 |
| 1723066800 | 22.05 | -0.62 | -2.73 | 22.63 | 22.78 | 21.91 | 129084 |
| 1722980400 | 22.67 | -2.62 | -10.36 | 22.33 | 23.04 | 22.32 | 138953 |
| 1722634800 | 25.29 | -0.02 | -0.08 | 26.03 | 26.1 | 24.29 | 64960 |
| 1722548400 | 25.31 | -0.72 | -2.77 | 26.3 | 26.3 | 24.77 | 118524 |
| 1722462000 | 26.03 | 1.04 | 4.16 | 25.74 | 26.26 | 25.45 | 101737 |
| 1722375600 | 24.99 | 0.74 | 3.05 | 24.42 | 25.1 | 24.1 | 88782 |
| 1722289200 | 24.25 | -0.01 | -0.04 | 24.4 | 24.45 | 23.33 | 144775 |
| 1722030000 | 24.26 | 0.12 | 0.50 | 24.17 | 24.37 | 23.8 | 52170 |
| 1721943600 | 24.14 | -2.09 | -7.97 | 23.8 | 24.4 | 23.68 | 160921 |
| 1721857200 | 26.23 | -0.51 | -1.91 | 26.82 | 27.12 | 26.21 | 111222 |
| 1721770800 | 26.74 | 0.07 | 0.26 | 26.41 | 26.75 | 26.25 | 47996 |
| 1721684400 | 26.67 | -0.08 | -0.30 | 26.21 | 26.68 | 26 | 86573 |
| 1721425200 | 26.75 | -1.1 | -3.95 | 26.93 | 26.93 | 26.15 | 92851 |
| 1721338800 | 27.85 | -0.95 | -3.30 | 28.99 | 29 | 27.76 | 47835 |
| 1721252400 | 28.8 | -2.06 | -6.68 | 30.13 | 30.29 | 28.45 | 106191 |
| 1721166000 | 30.86 | 1.24 | 4.19 | 29.75 | 31 | 29.65 | 51204 |
| 1721079600 | 29.62 | -0.22 | -0.74 | 29.8 | 30.4 | 29.35 | 51618 |
| 1720820400 | 29.84 | -1.33 | -4.27 | 29.61 | 30.25 | 29.51 | 58150 |
| 1720734000 | 31.17 | 1.17 | 3.90 | 31.26 | 31.6 | 30.7 | 69053 |
| 1720647600 | 30 | 0.05 | 0.17 | 30.3 | 30.64 | 29.67 | 70120 |
| 1720561200 | 29.95 | -0.02 | -0.07 | 30.39 | 30.6 | 29.45 | 30672 |
| 1720474800 | 29.97 | -0.85 | -2.76 | 30.53 | 30.8 | 29.4 | 47499 |
| 1720215600 | 30.82 | 1.55 | 5.30 | 30.08 | 31.33 | 30 | 52922 |
| 1720129200 | 29.27 | -0.12 | -0.41 | 29.15 | 29.44 | 29.15 | 14891 |
| 1720042800 | 29.39 | 1.67 | 6.02 | 29.12 | 29.75 | 29.12 | 130556 |
| 1719956400 | 27.72 | 0.79 | 2.93 | 27.38 | 28.14 | 27.3 | 31217 |
| 1719610800 | 26.93 | 0.3 | 1.13 | 27.49 | 27.5 | 26.87 | 34583 |
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
