Premium
CI Energy Giants Covered Call ETF (NXF.U)
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 |
|---|---|---|---|---|---|---|---|
| 1741128000 | 9.7899999 | -0.06 | -0.61 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1741041600 | 9.85 | -0.36 | -3.53 | 10.22 | 10.22 | 9.85 | 4000 |
| 1740782400 | 10.21 | 0.01 | 0.10 | 10.21 | 10.21 | 10.21 | 0 |
| 1740696000 | 10.2 | 0.02 | 0.20 | 10.2 | 10.2 | 10.2 | 0 |
| 1740609600 | 10.18 | -0.06 | -0.59 | 10.18 | 10.18 | 10.18 | 0 |
| 1740523200 | 10.24 | -0.11 | -1.06 | 10.33 | 10.33 | 10.24 | 1000 |
| 1740436800 | 10.35 | -0.01 | -0.10 | 10.37 | 10.37 | 10.35 | 75000 |
| 1740177600 | 10.36 | -0.18 | -1.71 | 10.36 | 10.36 | 10.36 | 0 |
| 1740091200 | 10.54 | 0.12 | 1.15 | 10.54 | 10.54 | 10.54 | 0 |
| 1740004800 | 10.42 | 0.07 | 0.68 | 10.42 | 10.42 | 10.42 | 0 |
| 1739918400 | 10.35 | 0.09 | 0.88 | 10.35 | 10.35 | 10.35 | 0 |
| 1739572800 | 10.26 | 0.06 | 0.59 | 10.26 | 10.26 | 10.26 | 0 |
| 1739486400 | 10.2 | 0.02 | 0.20 | 10.14 | 10.2 | 10.14 | 1000 |
| 1739400000 | 10.18 | -0.21 | -2.02 | 10.32 | 10.32 | 10.17 | 7100 |
| 1739313600 | 10.39 | 0.11 | 1.07 | 10.36 | 10.39 | 10.36 | 1900 |
| 1739227200 | 10.28 | 0.19 | 1.88 | 10.28 | 10.28 | 10.28 | 0 |
| 1738968000 | 10.09 | 0.01 | 0.10 | 10.09 | 10.09 | 10.09 | 0 |
| 1738881600 | 10.08 | -0.07 | -0.69 | 10.08 | 10.08 | 10.08 | 0 |
| 1738795200 | 10.15 | -0.03 | -0.29 | 10.15 | 10.15 | 10.15 | 0 |
| 1738708800 | 10.18 | 0.19 | 1.90 | 10.18 | 10.18 | 10.18 | 0 |
| 1738622400 | 9.99 | -0.03 | -0.30 | 9.99 | 9.99 | 9.99 | 0 |
| 1738363200 | 10.02 | -0.23 | -2.24 | 10.02 | 10.02 | 10.02 | 0 |
| 1738276800 | 10.25 | 0.09 | 0.89 | 10.25 | 10.25 | 10.25 | 0 |
| 1738190400 | 10.16 | 0.01 | 0.10 | 10.16 | 10.16 | 10.16 | 0 |
| 1738104000 | 10.15 | -0.08 | -0.78 | 10.1 | 10.15 | 10.1 | 400 |
| 1738017600 | 10.23 | 0.02 | 0.20 | 10.23 | 10.23 | 10.23 | 0 |
| 1737758400 | 10.21 | -0.1 | -0.97 | 10.21 | 10.21 | 10.21 | 0 |
| 1737672000 | 10.31 | 0.02 | 0.19 | 10.41 | 10.41 | 10.31 | 2100 |
| 1737585600 | 10.29 | -0.11 | -1.06 | 10.29 | 10.29 | 10.29 | 0 |
| 1737499200 | 10.4 | -0.13 | -1.23 | 10.4 | 10.4 | 10.4 | 0 |
| 1737412800 | 10.53 | 0.05 | 0.48 | 10.53 | 10.53 | 10.53 | 0 |
| 1737153600 | 10.48 | 0.04 | 0.38 | 10.48 | 10.48 | 10.48 | 0 |
| 1737067200 | 10.44 | -0.02 | -0.19 | 10.44 | 10.44 | 10.44 | 0 |
| 1736980800 | 10.46 | 0.09 | 0.87 | 10.46 | 10.46 | 10.46 | 0 |
| 1736894400 | 10.37 | 0.03 | 0.29 | 10.37 | 10.37 | 10.37 | 0 |
| 1736808000 | 10.34 | 0.07 | 0.68 | 10.34 | 10.34 | 10.34 | 0 |
| 1736548800 | 10.27 | 0.09 | 0.88 | 10.27 | 10.27 | 10.27 | 0 |
| 1736462400 | 10.18 | -0.01 | -0.10 | 10.18 | 10.18 | 10.18 | 0 |
| 1736376000 | 10.19 | -0.06 | -0.59 | 10.19 | 10.19 | 10.19 | 0 |
| 1736289600 | 10.25 | 0.16 | 1.59 | 10.25 | 10.25 | 10.25 | 0 |
| 1736203200 | 10.09 | 0.02 | 0.20 | 10.09 | 10.09 | 10.09 | 1 |
| 1735944000 | 10.07 | 0.1 | 1.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1735857600 | 9.97 | 0.12 | 1.22 | 9.98 | 9.98 | 9.97 | 200 |
| 1735684800 | 9.85 | 0.12 | 1.23 | 9.85 | 9.85 | 9.85 | 115 |
| 1735598400 | 9.73 | 0.04 | 0.41 | 9.72 | 9.73 | 9.72 | 175 |
| 1735339200 | 9.69 | 0.07 | 0.73 | 9.63 | 9.69 | 9.63 | 1000 |
| 1735080000 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1734993600 | 9.6199999 | -0.11 | -1.13 | 9.5 | 9.6199999 | 9.5 | 6400 |
| 1734734400 | 9.73 | 0.06 | 0.62 | 9.73 | 9.73 | 9.73 | 0 |
| 1734648000 | 9.67 | -0.08 | -0.82 | 9.71 | 9.71 | 9.67 | 500 |
| 1734561600 | 9.75 | -0.22 | -2.21 | 9.75 | 9.75 | 9.75 | 100 |
| 1734475200 | 9.97 | -0.04 | -0.40 | 9.97 | 9.97 | 9.97 | 1 |
| 1734388800 | 10.01 | -0.23 | -2.25 | 10.11 | 10.11 | 10.01 | 1400 |
| 1734129600 | 10.24 | -0.06 | -0.58 | 10.24 | 10.24 | 10.24 | 0 |
| 1734043200 | 10.3 | -0.09 | -0.87 | 10.3 | 10.3 | 10.3 | 0 |
| 1733956800 | 10.39 | 0.01 | 0.10 | 10.39 | 10.39 | 10.39 | 0 |
| 1733870400 | 10.38 | -0.05 | -0.48 | 10.38 | 10.38 | 10.38 | 0 |
| 1733784000 | 10.43 | 0.11 | 1.07 | 10.43 | 10.43 | 10.43 | 0 |
| 1733524800 | 10.32 | -0.2 | -1.90 | 10.32 | 10.32 | 10.32 | 0 |
| 1733438400 | 10.52 | 0.07 | 0.67 | 10.52 | 10.52 | 10.52 | 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
