Premium
Mackenzie Global Dividend ETF (MGDV)
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 |
|---|---|---|---|---|---|---|---|
| 1739313600 | 23.16 | 0.1 | 0.43 | 23.12 | 23.16 | 23.11 | 2400 |
| 1739227200 | 23.06 | 0.13 | 0.57 | 23.03 | 23.07 | 23.03 | 1500 |
| 1738968000 | 22.93 | -0.18 | -0.78 | 23.14 | 23.14 | 22.91 | 7929 |
| 1738881600 | 23.11 | 0.12 | 0.52 | 23.12 | 23.12 | 23.07 | 17100 |
| 1738795200 | 22.99 | 0.12 | 0.52 | 22.92 | 22.99 | 22.92 | 2600 |
| 1738708800 | 22.87 | -0.25 | -1.08 | 22.9 | 22.9 | 22.87 | 4300 |
| 1738622400 | 23.12 | -0.07 | -0.30 | 22.7 | 23.14 | 22.7 | 21386 |
| 1738363200 | 23.19 | -0.05 | -0.22 | 23.32 | 23.32 | 23.19 | 10600 |
| 1738276800 | 23.24 | 0.22 | 0.96 | 23.12 | 23.33 | 23.09 | 6700 |
| 1738190400 | 23.02 | -0.03 | -0.13 | 23.28 | 23.28 | 22.97 | 3855 |
| 1738104000 | 23.05 | 0.09 | 0.39 | 22.98 | 23.06 | 22.97 | 7100 |
| 1738017600 | 22.96 | -0.08 | -0.35 | 22.83 | 22.96 | 22.83 | 6400 |
| 1737758400 | 23.04 | 0.03 | 0.13 | 23.02 | 23.06 | 22.97 | 9660 |
| 1737672000 | 23.01 | 0.11 | 0.48 | 22.92 | 23.01 | 22.92 | 7300 |
| 1737585600 | 22.9 | 0.14 | 0.62 | 22.87 | 22.91 | 22.87 | 9420 |
| 1737499200 | 22.76 | 0.22 | 0.98 | 22.73 | 22.78 | 22.68 | 12475 |
| 1737412800 | 22.54 | -0.14 | -0.62 | 22.66 | 22.66 | 22.54 | 1700 |
| 1737153600 | 22.68 | 0.26 | 1.16 | 22.58 | 22.68 | 22.58 | 4600 |
| 1737067200 | 22.42 | 0.17 | 0.76 | 22.38 | 22.44 | 22.38 | 3400 |
| 1736980800 | 22.25 | 0.25 | 1.14 | 22.2 | 22.25 | 22.2 | 2535 |
| 1736894400 | 22 | 0.01 | 0.05 | 22.03 | 22.03 | 21.93 | 4700 |
| 1736808000 | 21.99 | -0.06 | -0.27 | 21.87 | 21.99 | 21.87 | 4600 |
| 1736548800 | 22.05 | -0.25 | -1.12 | 22.13 | 22.13 | 22.03 | 3050 |
| 1736462400 | 22.3 | 0.04 | 0.18 | 22.43 | 22.43 | 22.3 | 300 |
| 1736376000 | 22.26 | 0.01 | 0.04 | 22.19 | 22.27 | 22.18 | 7575 |
| 1736289600 | 22.25 | -0.07 | -0.31 | 22.35 | 22.35 | 22.25 | 2300 |
| 1736203200 | 22.32 | -0.04 | -0.18 | 22.54 | 22.54 | 22.31 | 1900 |
| 1735944000 | 22.36 | 0.2 | 0.90 | 22.28 | 22.37 | 22.28 | 700 |
| 1735857600 | 22.16 | 0.01 | 0.05 | 22.28 | 22.28 | 22.13 | 3800 |
| 1735684800 | 22.15 | -0.03 | -0.14 | 22.23 | 22.23 | 22.15 | 800 |
| 1735598400 | 22.18 | -0.25 | -1.11 | 22.16 | 22.2 | 22.16 | 7701 |
| 1735339200 | 22.43 | -0.05 | -0.22 | 22.41 | 22.43 | 22.38 | 6100 |
| 1735069200 | 22.48 | 0.12 | 0.54 | 22.37 | 22.48 | 22.36 | 3700 |
| 1734993600 | 22.36 | 0.12 | 0.54 | 22.47 | 22.47 | 22.21 | 17524 |
| 1734734400 | 22.24 | 0.07 | 0.32 | 22.14 | 22.34 | 22.14 | 13450 |
| 1734648000 | 22.17 | -0.11 | -0.49 | 22.2 | 22.23 | 22.17 | 5550 |
| 1734561600 | 22.28 | -0.35 | -1.55 | 22.66 | 22.69 | 22.28 | 8200 |
| 1734475200 | 22.63 | 0.03 | 0.13 | 22.65 | 22.67 | 22.63 | 2300 |
| 1734388800 | 22.6 | 0.03 | 0.13 | 22.59 | 22.6 | 22.59 | 400 |
| 1734129600 | 22.57 | 0.04 | 0.18 | 22.54 | 22.57 | 22.54 | 2000 |
| 1734043200 | 22.53 | -0.04 | -0.18 | 22.52 | 22.53 | 22.51 | 4800 |
| 1733956800 | 22.57 | 0.1 | 0.45 | 22.54 | 22.58 | 22.52 | 34700 |
| 1733870400 | 22.47 | -0.14 | -0.62 | 22.5 | 22.5 | 22.47 | 1200 |
| 1733784000 | 22.61 | -0.04 | -0.18 | 22.63 | 22.63 | 22.61 | 5200 |
| 1733524800 | 22.65 | 0.2 | 0.89 | 22.615 | 22.69 | 22.615 | 18100 |
| 1733438400 | 22.45 | 0.01 | 0.04 | 22.46 | 22.48 | 22.45 | 2600 |
| 1733352000 | 22.44 | 0.05 | 0.22 | 22.45 | 22.46 | 22.43 | 7800 |
| 1733265600 | 22.39 | 0.13 | 0.58 | 22.33 | 22.4 | 22.33 | 8900 |
| 1733179200 | 22.26 | -0.03 | -0.13 | 22.26 | 22.31 | 22.26 | 15975 |
| 1732920000 | 22.29 | 0.12 | 0.54 | 22.14 | 22.29 | 22.14 | 3573 |
| 1732833600 | 22.17 | 0.06 | 0.27 | 22.17 | 22.17 | 22.17 | 0 |
| 1732747200 | 22.11 | -0.07 | -0.32 | 22.16 | 22.16 | 22.11 | 4400 |
| 1732660800 | 22.18 | 0.19 | 0.86 | 22.16 | 22.18 | 22.16 | 1300 |
| 1732574400 | 21.99 | 0.08 | 0.37 | 22.02 | 22.05 | 21.95 | 8200 |
| 1732315200 | 21.91 | 0.09 | 0.41 | 21.83 | 21.91 | 21.83 | 2700 |
| 1732228800 | 21.82 | 0.06 | 0.28 | 21.75 | 21.83 | 21.75 | 6858 |
| 1732142400 | 21.76 | 0.02 | 0.09 | 21.96 | 21.96 | 21.67 | 7200 |
| 1732056000 | 21.74 | -0.07 | -0.32 | 21.62 | 21.78 | 21.62 | 11761 |
| 1731969600 | 21.81 | -0.05 | -0.23 | 22.01 | 22.01 | 21.81 | 10552 |
| 1731710400 | 21.86 | -0.15 | -0.68 | 22.1 | 22.11 | 21.81 | 20658 |
| 1731624000 | 22.01 | 0.06 | 0.27 | 22.04 | 22.12 | 22.01 | 5750 |
| 1731537600 | 21.95 | 0.09 | 0.41 | 21.86 | 21.96 | 21.86 | 1775 |
| 1731451200 | 21.86 | -0.11 | -0.50 | 21.99 | 21.99 | 21.82 | 8682 |
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
