Premium
Mackenzie Core Plus Global Fixed Income ETF (MGB)
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 |
|---|---|---|---|---|---|---|---|
| 1741214400 | 16.23 | -0.05 | -0.31 | 16.25 | 16.25 | 16.23 | 464 |
| 1741128000 | 16.28 | -0.1 | -0.61 | 16.26 | 16.3 | 16.26 | 2041 |
| 1741041600 | 16.379999 | -0.01 | -0.06 | 16.3 | 16.379999 | 16.3 | 2205 |
| 1740782400 | 16.39 | 0.06 | 0.37 | 16.35 | 16.39 | 16.35 | 9250 |
| 1740696000 | 16.329999 | -0.02 | -0.12 | 16.399999 | 16.399999 | 16.329999 | 1973 |
| 1740609600 | 16.35 | 0.03 | 0.18 | 16.399999 | 16.399999 | 16.35 | 1713 |
| 1740523200 | 16.32 | 0.09 | 0.55 | 16.41 | 16.41 | 16.29 | 4560 |
| 1740436800 | 16.23 | -0.04 | -0.25 | 16.239999 | 16.25 | 16.23 | 4300 |
| 1740177600 | 16.27 | 0.09 | 0.56 | 16.14 | 16.28 | 16.14 | 9521 |
| 1740091200 | 16.18 | -0.03 | -0.19 | 16.11 | 16.18 | 16.11 | 4121 |
| 1740004800 | 16.21 | 0.03 | 0.19 | 16.079999 | 16.21 | 16.079999 | 913 |
| 1739918400 | 16.18 | -0.05 | -0.31 | 16.059999 | 16.2 | 16.059999 | 6507 |
| 1739572800 | 16.23 | 0.07 | 0.43 | 16.26 | 16.26 | 16.23 | 1630 |
| 1739486400 | 16.16 | 0.05 | 0.31 | 16.239999 | 16.239999 | 16.16 | 219 |
| 1739400000 | 16.11 | -0.03 | -0.19 | 16.18 | 16.18 | 16.05 | 690 |
| 1739313600 | 16.14 | -0.06 | -0.37 | 16.14 | 16.14 | 16.14 | 605 |
| 1739227200 | 16.2 | 0.06 | 0.37 | 16.25 | 16.25 | 16.19 | 6331 |
| 1738968000 | 16.14 | -0.1 | -0.62 | 16.27 | 16.27 | 16.14 | 1077 |
| 1738881600 | 16.239999 | 0.02 | 0.12 | 16.23 | 16.239999 | 16.219999 | 900 |
| 1738795200 | 16.219999 | 0.04 | 0.25 | 16.32 | 16.32 | 16.219999 | 317 |
| 1738708800 | 16.18 | 0.02 | 0.12 | 16.17 | 16.2 | 16.149999 | 2600 |
| 1738622400 | 16.16 | -0.13 | -0.80 | 16.29 | 16.29 | 16.16 | 6200 |
| 1738363200 | 16.29 | 0.05 | 0.31 | 16.32 | 16.32 | 16.29 | 915 |
| 1738276800 | 16.239999 | 0.05 | 0.31 | 16.23 | 16.239999 | 16.19 | 13522 |
| 1738190400 | 16.19 | 0.02 | 0.12 | 16.219999 | 16.219999 | 16.16 | 1500 |
| 1738104000 | 16.17 | -0.08 | -0.49 | 16.26 | 16.26 | 16.14 | 31320 |
| 1738017600 | 16.25 | 0.06 | 0.37 | 16.28 | 16.28 | 16.25 | 185 |
| 1737758400 | 16.19 | 0.03 | 0.19 | 16.2 | 16.2 | 16.19 | 506 |
| 1737672000 | 16.16 | 0.03 | 0.19 | 16.07 | 16.16 | 16.07 | 1267 |
| 1737585600 | 16.129999 | -0.05 | -0.31 | 16.09 | 16.129999 | 16.079999 | 1713 |
| 1737499200 | 16.18 | 0.06 | 0.37 | 16.18 | 16.18 | 16.18 | 100 |
| 1737412800 | 16.12 | 0.01 | 0.06 | 16.17 | 16.17 | 16.12 | 4326 |
| 1737153600 | 16.11 | -0.05 | -0.31 | 16.129999 | 16.129999 | 16.11 | 200 |
| 1737067200 | 16.16 | 0.1 | 0.62 | 16.04 | 16.18 | 16.04 | 1816 |
| 1736980800 | 16.059999 | 0.07 | 0.44 | 16.14 | 16.14 | 16.059999 | 2334 |
| 1736894400 | 15.99 | 0.08 | 0.50 | 15.97 | 15.99 | 15.97 | 700 |
| 1736808000 | 15.91 | -0.02 | -0.13 | 15.91 | 15.91 | 15.87 | 10690 |
| 1736548800 | 15.93 | -0.17 | -1.06 | 15.95 | 15.95 | 15.92 | 2040 |
| 1736462400 | 16.1 | -0.02 | -0.12 | 16.059999 | 16.1 | 16.05 | 1971 |
| 1736376000 | 16.12 | 0.07 | 0.44 | 16.03 | 16.12 | 16.03 | 325 |
| 1736289600 | 16.05 | -0.03 | -0.19 | 16.12 | 16.12 | 16.05 | 1312 |
| 1736203200 | 16.079999 | -0.02 | -0.12 | 16.1 | 16.1 | 16.079999 | 1177 |
| 1735944000 | 16.1 | 0.03 | 0.19 | 16.09 | 16.1 | 16.07 | 6400 |
| 1735857600 | 16.07 | -0.02 | -0.12 | 16.1 | 16.1 | 16.059999 | 3305 |
| 1735684800 | 16.09 | -0.07 | -0.43 | 16.09 | 16.09 | 16.09 | 0 |
| 1735598400 | 16.16 | 0.04 | 0.25 | 16.16 | 16.16 | 16.16 | 0 |
| 1735339200 | 16.12 | -0.01 | -0.06 | 16.219999 | 16.219999 | 16.12 | 6943 |
| 1735069200 | 16.129999 | -0.07 | -0.43 | 16.2 | 16.2 | 16.129999 | 8731 |
| 1734993600 | 16.2 | -0.03 | -0.18 | 16.149999 | 16.2 | 16.149999 | 1649 |
| 1734734400 | 16.23 | 0.09 | 0.56 | 16.219999 | 16.23 | 16.219999 | 5000 |
| 1734648000 | 16.14 | -0.1 | -0.62 | 16.219999 | 16.219999 | 16.14 | 2077 |
| 1734561600 | 16.239999 | -0.08 | -0.49 | 16.329999 | 16.34 | 16.239999 | 3100 |
| 1734475200 | 16.32 | -0.03 | -0.18 | 16.27 | 16.32 | 16.27 | 2813 |
| 1734388800 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 108 |
| 1734129600 | 16.35 | -0.07 | -0.43 | 16.41 | 16.41 | 16.35 | 5444 |
| 1734043200 | 16.42 | -0.03 | -0.18 | 16.42 | 16.42 | 16.42 | 0 |
| 1733956800 | 16.45 | -0.02 | -0.12 | 16.53 | 16.53 | 16.45 | 2382 |
| 1733870400 | 16.469999 | 0.02 | 0.12 | 16.46 | 16.469999 | 16.41 | 3098 |
| 1733784000 | 16.45 | -0.13 | -0.78 | 16.489999 | 16.53 | 16.45 | 25900 |
| 1733524800 | 16.579999 | 0.12 | 0.73 | 16.48 | 16.579999 | 16.48 | 7423 |
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
