Premium
Harvest Microsoft High Income Shares ETF (MSFH.U)
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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1734648000 | 12.09 | -0.07 | -0.58 | 12.09 | 12.09 | 12.09 | 0 |
| 1734561600 | 12.16 | -0.32 | -2.56 | 12.61 | 12.61 | 12.16 | 1900 |
| 1734475200 | 12.48 | 0.1 | 0.81 | 12.48 | 12.48 | 12.48 | 0 |
| 1734388800 | 12.38 | 0.09 | 0.73 | 12.38 | 12.38 | 12.38 | 2 |
| 1734129600 | 12.29 | -0.12 | -0.97 | 12.29 | 12.29 | 12.29 | 0 |
| 1734043200 | 12.41 | 0.08 | 0.65 | 12.46 | 12.46 | 12.41 | 810 |
| 1733956800 | 12.33 | 0.13 | 1.07 | 12.33 | 12.33 | 12.33 | 0 |
| 1733870400 | 12.2 | -0.06 | -0.49 | 12.29 | 12.29 | 12.2 | 300 |
| 1733784000 | 12.26 | 0.04 | 0.33 | 12.23 | 12.27 | 12.23 | 3660 |
| 1733524800 | 12.22 | 0.03 | 0.25 | 12.2 | 12.22 | 12.19 | 6700 |
| 1733438400 | 12.19 | 0.11 | 0.91 | 12.19 | 12.19 | 12.19 | 0 |
| 1733352000 | 12.08 | 0.14 | 1.17 | 12.05 | 12.08 | 12.05 | 1600 |
| 1733265600 | 11.94 | 0.01 | 0.08 | 11.94 | 11.94 | 11.94 | 0 |
| 1733179200 | 11.93 | 0.11 | 0.93 | 11.8 | 11.93 | 11.8 | 2500 |
| 1732920000 | 11.82 | -0.11 | -0.92 | 11.82 | 11.82 | 11.82 | 2 |
| 1732833600 | 11.93 | 0.03 | 0.25 | 11.93 | 11.93 | 11.93 | 0 |
| 1732747200 | 11.9 | -0.1 | -0.83 | 11.9 | 11.9 | 11.9 | 0 |
| 1732660800 | 12 | 0.21 | 1.78 | 12 | 12 | 12 | 1 |
| 1732574400 | 11.79 | 0.08 | 0.68 | 11.81 | 11.81 | 11.79 | 100 |
| 1732315200 | 11.71 | 0.06 | 0.52 | 11.73 | 11.73 | 11.63 | 3700 |
| 1732228800 | 11.65 | -0.02 | -0.17 | 11.64 | 11.65 | 11.62 | 10400 |
| 1732142400 | 11.67 | -0.05 | -0.43 | 11.67 | 11.67 | 11.67 | 30 |
| 1732056000 | 11.72 | 0.05 | 0.43 | 11.72 | 11.72 | 11.72 | 0 |
| 1731969600 | 11.67 | 0.03 | 0.26 | 11.67 | 11.67 | 11.67 | 0 |
| 1731710400 | 11.64 | -0.28 | -2.35 | 11.73 | 11.73 | 11.64 | 3400 |
| 1731624000 | 11.92 | 0.05 | 0.42 | 11.79 | 11.92 | 11.79 | 2600 |
| 1731537600 | 11.87 | 0.04 | 0.34 | 11.87 | 11.87 | 11.87 | 15 |
| 1731451200 | 11.83 | 0.12 | 1.02 | 11.83 | 11.83 | 11.83 | 1000 |
| 1731364800 | 11.71 | -0.1 | -0.85 | 11.79 | 11.79 | 11.71 | 1700 |
| 1731105600 | 11.81 | -0.05 | -0.42 | 11.81 | 11.81 | 11.81 | 2 |
| 1731019200 | 11.86 | 0.12 | 1.02 | 11.89 | 11.89 | 11.86 | 1600 |
| 1730932800 | 11.74 | 0.22 | 1.91 | 11.74 | 11.74 | 11.74 | 2600 |
| 1730846400 | 11.52 | 0.07 | 0.61 | 11.52 | 11.52 | 11.52 | 0 |
| 1730760000 | 11.45 | -0.04 | -0.35 | 11.45 | 11.45 | 11.45 | 5 |
| 1730497200 | 11.49 | 0.03 | 0.26 | 11.52 | 11.52 | 11.49 | 1000 |
| 1730410800 | 11.46 | -0.64 | -5.29 | 11.5 | 11.51 | 11.43 | 3300 |
| 1730324400 | 12.1 | 0.03 | 0.25 | 12.14 | 12.14 | 12.1 | 5900 |
| 1730238000 | 12.07 | 0.1 | 0.84 | 12.07 | 12.07 | 12.07 | 0 |
| 1730151600 | 11.97 | -0.01 | -0.08 | 12 | 12 | 11.97 | 501 |
| 1729892400 | 11.98 | 0.07 | 0.59 | 11.98 | 11.98 | 11.98 | 0 |
| 1729806000 | 11.91 | 0 | 0.00 | 11.91 | 11.91 | 11.91 | 0 |
| 1729719600 | 11.91 | -0.09 | -0.75 | 12 | 12 | 11.91 | 100 |
| 1729633200 | 12 | 0.22 | 1.87 | 11.96 | 12 | 11.96 | 500 |
| 1729546800 | 11.78 | 0.01 | 0.08 | 11.78 | 11.78 | 11.78 | 5 |
| 1729287600 | 11.77 | 0.03 | 0.26 | 11.74 | 11.77 | 11.74 | 100 |
| 1729201200 | 11.74 | 0.02 | 0.17 | 11.79 | 11.79 | 11.74 | 1000 |
| 1729114800 | 11.72 | -0.06 | -0.51 | 11.72 | 11.72 | 11.72 | 0 |
| 1729028400 | 11.78 | 0.05 | 0.43 | 11.78 | 11.78 | 11.78 | 0 |
| 1728682800 | 11.73 | 0.01 | 0.09 | 11.72 | 11.73 | 11.72 | 110 |
| 1728596400 | 11.72 | 0.03 | 0.26 | 11.72 | 11.72 | 11.72 | 0 |
| 1728510000 | 11.69 | 0 | 0.00 | 11.69 | 11.69 | 11.69 | 0 |
| 1728423600 | 11.69 | 0.15 | 1.30 | 11.69 | 11.69 | 11.69 | 1 |
| 1728337200 | 11.54 | -0.18 | -1.54 | 11.54 | 11.54 | 11.54 | 21 |
| 1728078000 | 11.72 | -0.01 | -0.09 | 11.73 | 11.73 | 11.72 | 700 |
| 1727991600 | 11.73 | -0.04 | -0.34 | 11.73 | 11.73 | 11.73 | 0 |
| 1727905200 | 11.77 | -0.08 | -0.68 | 11.8 | 11.8 | 11.77 | 3200 |
| 1727818800 | 11.85 | -0.23 | -1.90 | 11.85 | 11.85 | 11.85 | 35 |
| 1727730000 | 12.08 | 0.05 | 0.42 | 12.04 | 12.08 | 12.04 | 100 |
| 1727473200 | 12.03 | -0.22 | -1.80 | 12.03 | 12.03 | 12.03 | 0 |
| 1727386800 | 12.25 | -0.02 | -0.16 | 12.25 | 12.25 | 12.25 | 0 |
| 1727300400 | 12.27 | 0.08 | 0.66 | 12.28 | 12.28 | 12.27 | 200 |
| 1727214000 | 12.19 | -0.11 | -0.89 | 12.19 | 12.19 | 12.19 | 0 |
| 1727127600 | 12.3 | -0.05 | -0.40 | 12.3 | 12.3 | 12.3 | 0 |
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
