Premium
Middlefield Sustainable Infrastructure Dividend ETF (MINF)
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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 10.2 | 0.13 | 1.29 | 10.08 | 10.2 | 10.08 | 2100 |
| 1737067200 | 10.07 | 0.1 | 1.00 | 10.04 | 10.07 | 10.04 | 2001 |
| 1736980800 | 9.97 | 0.06 | 0.61 | 9.9 | 9.97 | 9.9 | 1000 |
| 1736894400 | 9.91 | 0.02 | 0.20 | 9.9 | 9.91 | 9.9 | 2003 |
| 1736808000 | 9.89 | -0.18 | -1.79 | 9.9 | 9.9 | 9.89 | 1022 |
| 1736548800 | 10.07 | -0.09 | -0.89 | 10.18 | 10.18 | 10.03 | 6740 |
| 1736462400 | 10.16 | -0.03 | -0.29 | 10.16 | 10.16 | 10.16 | 40 |
| 1736376000 | 10.19 | -0.06 | -0.59 | 10.16 | 10.19 | 10.16 | 1500 |
| 1736289600 | 10.25 | -0.06 | -0.58 | 10.25 | 10.25 | 10.25 | 0 |
| 1736203200 | 10.31 | -0.02 | -0.19 | 10.31 | 10.31 | 10.31 | 100 |
| 1735944000 | 10.33 | 0.17 | 1.67 | 10.33 | 10.33 | 10.33 | 0 |
| 1735857600 | 10.16 | -0.03 | -0.29 | 10.25 | 10.25 | 10.16 | 8020 |
| 1735684800 | 10.19 | -0.02 | -0.20 | 10.19 | 10.19 | 10.19 | 0 |
| 1735598400 | 10.21 | -0.01 | -0.10 | 10.21 | 10.21 | 10.21 | 0 |
| 1735339200 | 10.22 | 0.08 | 0.79 | 10.18 | 10.22 | 10.18 | 500 |
| 1735080000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1734993600 | 10.14 | 0.11 | 1.10 | 10.14 | 10.14 | 10.14 | 0 |
| 1734734400 | 10.03 | 0.05 | 0.50 | 9.95 | 10.03 | 9.95 | 400 |
| 1734648000 | 9.98 | -0.05 | -0.50 | 9.98 | 9.98 | 9.98 | 0 |
| 1734561600 | 10.03 | -0.19 | -1.86 | 10.25 | 10.25 | 10.03 | 600 |
| 1734475200 | 10.22 | 0.04 | 0.39 | 10.22 | 10.22 | 10.22 | 0 |
| 1734388800 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 10 |
| 1734129600 | 10.18 | 0.12 | 1.19 | 10.18 | 10.18 | 10.18 | 1 |
| 1734043200 | 10.06 | -0.04 | -0.40 | 10.07 | 10.07 | 10.06 | 200 |
| 1733956800 | 10.1 | 0.01 | 0.10 | 10.1 | 10.1 | 10.1 | 0 |
| 1733870400 | 10.09 | -0.05 | -0.49 | 10.07 | 10.09 | 10.07 | 2000 |
| 1733784000 | 10.14 | -0.11 | -1.07 | 10.14 | 10.14 | 10.14 | 2100 |
| 1733524800 | 10.25 | 0.03 | 0.29 | 10.21 | 10.27 | 10.21 | 12496 |
| 1733438400 | 10.22 | 0.12 | 1.19 | 10.14 | 10.22 | 10.14 | 2155 |
| 1733352000 | 10.1 | -0.03 | -0.30 | 10.01 | 10.13 | 10.01 | 14000 |
| 1733265600 | 10.13 | -0.01 | -0.10 | 10.14 | 10.14 | 10.13 | 100 |
| 1733179200 | 10.14 | 0.11 | 1.10 | 10.09 | 10.14 | 10.09 | 104 |
| 1732920000 | 10.03 | -0.09 | -0.89 | 9.98 | 10.1 | 9.98 | 3500 |
| 1732833600 | 10.12 | 0.04 | 0.40 | 10.1 | 10.12 | 10.1 | 500 |
| 1732747200 | 10.08 | 0.02 | 0.20 | 10.08 | 10.09 | 10.08 | 1850 |
| 1732660800 | 10.06 | -0.07 | -0.69 | 10.09 | 10.09 | 10.06 | 300 |
| 1732574400 | 10.13 | 0.02 | 0.20 | 10.08 | 10.13 | 10.08 | 500 |
| 1732315200 | 10.11 | 0.04 | 0.40 | 10.1 | 10.11 | 10.1 | 804 |
| 1732228800 | 10.07 | 0.13 | 1.31 | 9.85 | 10.07 | 9.85 | 1600 |
| 1732142400 | 9.94 | 0.01 | 0.10 | 9.94 | 9.94 | 9.94 | 0 |
| 1732056000 | 9.93 | -0.02 | -0.20 | 9.91 | 9.93 | 9.88 | 600 |
| 1731969600 | 9.95 | 0.04 | 0.40 | 9.95 | 9.95 | 9.95 | 11 |
| 1731710400 | 9.91 | -0.04 | -0.40 | 9.93 | 9.93 | 9.86 | 1800 |
| 1731624000 | 9.95 | 0.09 | 0.91 | 9.94 | 9.95 | 9.94 | 100 |
| 1731537600 | 9.86 | 0.01 | 0.10 | 9.86 | 9.86 | 9.86 | 0 |
| 1731451200 | 9.85 | -0.06 | -0.61 | 9.85 | 9.85 | 9.85 | 0 |
| 1731364800 | 9.91 | 0.01 | 0.10 | 9.92 | 9.92 | 9.91 | 102 |
| 1731105600 | 9.9 | -0.06 | -0.60 | 9.9 | 9.9 | 9.9 | 25 |
| 1731019200 | 9.96 | 0.08 | 0.81 | 9.97 | 9.97 | 9.96 | 340 |
| 1730932800 | 9.88 | -0.04 | -0.40 | 9.85 | 9.88 | 9.85 | 400 |
| 1730846400 | 9.92 | 0.11 | 1.12 | 9.92 | 9.92 | 9.92 | 0 |
| 1730760000 | 9.81 | 0.05 | 0.51 | 9.81 | 9.81 | 9.81 | 0 |
| 1730497200 | 9.76 | -0.03 | -0.31 | 9.76 | 9.76 | 9.76 | 0 |
| 1730410800 | 9.7899999 | -0.16 | -1.61 | 9.77 | 9.7899999 | 9.77 | 500 |
| 1730324400 | 9.95 | 0.06 | 0.61 | 9.95 | 9.95 | 9.95 | 0 |
| 1730238000 | 9.89 | -0.04 | -0.40 | 9.86 | 9.89 | 9.86 | 3100 |
| 1730151600 | 9.93 | 0.01 | 0.10 | 9.94 | 9.94 | 9.93 | 1600 |
| 1729892400 | 9.92 | -0.04 | -0.40 | 9.92 | 9.92 | 9.92 | 903 |
| 1729806000 | 9.96 | 0.03 | 0.30 | 9.89 | 9.96 | 9.89 | 1000 |
| 1729719600 | 9.93 | -0.12 | -1.19 | 10.06 | 10.06 | 9.9 | 7750 |
| 1729633200 | 10.05 | -0.01 | -0.10 | 10.05 | 10.05 | 10.05 | 0 |
| 1729546800 | 10.06 | -0.07 | -0.69 | 10.16 | 10.16 | 10.06 | 922 |
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
