Premium
Mackenzie Global Equity ETF (MGQE)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 | 23.84 | 0.02 | 0.08 | 23.87 | 23.92 | 23.84 | 1600 |
| 1739227200 | 23.82 | 0.09 | 0.38 | 23.9 | 23.92 | 23.82 | 400 |
| 1738968000 | 23.73 | -0.19 | -0.79 | 23.97 | 23.97 | 23.64 | 12310 |
| 1738881600 | 23.92 | 0.14 | 0.59 | 23.95 | 23.98 | 23.91 | 1700 |
| 1738795200 | 23.78 | 0.13 | 0.55 | 23.64 | 23.85 | 23.64 | 14400 |
| 1738708800 | 23.65 | -0.2 | -0.84 | 23.65 | 23.65 | 23.54 | 9650 |
| 1738622400 | 23.85 | -0.07 | -0.29 | 23.67 | 23.94 | 23.63 | 6410 |
| 1738363200 | 23.92 | -0.08 | -0.33 | 24.18 | 24.2 | 23.9 | 14730 |
| 1738276800 | 24 | 0.2 | 0.84 | 23.83 | 24.03 | 23.83 | 3400 |
| 1738190400 | 23.8 | 0.06 | 0.25 | 23.82 | 23.9 | 23.73 | 14025 |
| 1738104000 | 23.74 | 0.21 | 0.89 | 23.62 | 23.75 | 23.61 | 1400 |
| 1738017600 | 23.53 | -0.27 | -1.13 | 23.42 | 23.85 | 23.42 | 18279 |
| 1737758400 | 23.8 | 0.05 | 0.21 | 23.8 | 23.8 | 23.76 | 9400 |
| 1737672000 | 23.75 | 0.08 | 0.34 | 23.68 | 23.78 | 23.68 | 10752 |
| 1737585600 | 23.67 | 0.27 | 1.15 | 23.69 | 23.7 | 23.67 | 6600 |
| 1737499200 | 23.4 | 0.2 | 0.86 | 23.43 | 23.49 | 23.37 | 6984 |
| 1737412800 | 23.2 | -0.13 | -0.56 | 23.33 | 23.39 | 23.2 | 6330 |
| 1737153600 | 23.33 | 0.23 | 1.00 | 23.28 | 23.39 | 23.25 | 3000 |
| 1737067200 | 23.1 | 0.15 | 0.65 | 23.07 | 23.18 | 23.07 | 12806 |
| 1736980800 | 22.95 | 0.34 | 1.50 | 22.94 | 22.96 | 22.93 | 3056 |
| 1736894400 | 22.61 | 0.03 | 0.13 | 22.69 | 22.69 | 22.61 | 2050 |
| 1736808000 | 22.58 | -0.09 | -0.40 | 22.59 | 22.71 | 22.58 | 2101 |
| 1736548800 | 22.67 | -0.37 | -1.61 | 22.73 | 22.88 | 22.67 | 6501 |
| 1736462400 | 23.04 | 0.14 | 0.61 | 23.08 | 23.3 | 23.04 | 5600 |
| 1736376000 | 22.9 | 0.07 | 0.31 | 22.9 | 22.92 | 22.9 | 1100 |
| 1736289600 | 22.83 | -0.16 | -0.70 | 23.02 | 23.03 | 22.83 | 1300 |
| 1736203200 | 22.99 | 0.03 | 0.13 | 23.13 | 23.35 | 22.99 | 15603 |
| 1735944000 | 22.96 | 0.27 | 1.19 | 22.99 | 23.04 | 22.96 | 2622 |
| 1735857600 | 22.69 | 0.03 | 0.13 | 22.76 | 22.87 | 22.66 | 2388 |
| 1735684800 | 22.66 | -0.1 | -0.44 | 22.74 | 22.75 | 22.59 | 1700 |
| 1735598400 | 22.76 | -0.23 | -1.00 | 22.94 | 22.94 | 22.7 | 1878 |
| 1735339200 | 22.99 | -0.08 | -0.35 | 22.98 | 22.99 | 22.93 | 4500 |
| 1735069200 | 23.07 | 0.12 | 0.52 | 23.07 | 23.1 | 23.01 | 3010 |
| 1734993600 | 22.95 | 0.11 | 0.48 | 22.89 | 22.95 | 22.89 | 4400 |
| 1734734400 | 22.84 | 0.18 | 0.79 | 22.82 | 22.99 | 22.82 | 10041 |
| 1734648000 | 22.66 | -0.13 | -0.57 | 22.76 | 22.76 | 22.66 | 1707 |
| 1734561600 | 22.79 | -0.35 | -1.51 | 23.14 | 23.2 | 22.76 | 3509 |
| 1734475200 | 23.14 | -0.09 | -0.39 | 23.15 | 23.17 | 23.14 | 2201 |
| 1734388800 | 23.23 | 0.17 | 0.74 | 23.23 | 23.31 | 23.19 | 9079 |
| 1734129600 | 23.06 | -0.06 | -0.26 | 23.1 | 23.1 | 23.06 | 501 |
| 1734043200 | 23.12 | -0.02 | -0.09 | 23.21 | 23.21 | 23.12 | 11500 |
| 1733956800 | 23.14 | 0.2 | 0.87 | 23.1 | 23.18 | 23.06 | 3100 |
| 1733870400 | 22.94 | -0.19 | -0.82 | 23.06 | 23.06 | 22.94 | 225 |
| 1733784000 | 23.13 | -0.05 | -0.22 | 23.09 | 23.19 | 23.09 | 4000 |
| 1733524800 | 23.18 | 0.21 | 0.91 | 23.2 | 23.2 | 23.08 | 11200 |
| 1733438400 | 22.97 | -0.04 | -0.17 | 23.04 | 23.15 | 22.97 | 8800 |
| 1733352000 | 23.01 | 0.1 | 0.44 | 23.01 | 23.05 | 23.01 | 1408 |
| 1733265600 | 22.91 | 0.14 | 0.61 | 22.88 | 23.38 | 22.86 | 6985 |
| 1733179200 | 22.77 | -0.03 | -0.13 | 22.82 | 22.87 | 22.77 | 1300 |
| 1732920000 | 22.8 | 0.15 | 0.66 | 22.69 | 23.06 | 22.65 | 5010 |
| 1732833600 | 22.65 | 0.15 | 0.67 | 22.58 | 22.87 | 22.58 | 3100 |
| 1732747200 | 22.5 | -0.2 | -0.88 | 22.5 | 22.5 | 22.5 | 0 |
| 1732660800 | 22.7 | 0.29 | 1.29 | 22.61 | 22.7 | 22.6 | 6828 |
| 1732574400 | 22.41 | 0.03 | 0.13 | 22.47 | 22.5 | 22.32 | 10000 |
| 1732315200 | 22.38 | 0.01 | 0.04 | 22.38 | 22.44 | 22.28 | 5145 |
| 1732228800 | 22.37 | 0.14 | 0.63 | 22.23 | 22.41 | 22.16 | 12200 |
| 1732142400 | 22.23 | -0.04 | -0.18 | 22.09 | 22.23 | 22.09 | 3000 |
| 1732056000 | 22.27 | 0.02 | 0.09 | 22.3 | 22.34 | 22.27 | 5800 |
| 1731969600 | 22.25 | -0.02 | -0.09 | 22.32 | 22.4 | 22.25 | 8781 |
| 1731710400 | 22.27 | -0.19 | -0.85 | 22.45 | 22.45 | 22.24 | 2917 |
| 1731624000 | 22.46 | 0.01 | 0.04 | 22.5 | 22.5 | 22.46 | 1500 |
| 1731537600 | 22.45 | 0.07 | 0.31 | 22.49 | 22.58 | 22.45 | 11565 |
| 1731451200 | 22.38 | -0.08 | -0.36 | 22.36 | 22.44 | 22.36 | 1074 |
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
