Premium
Global X Pipelines and Energy Services Index ETF (PPLN)
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 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 11.58 | 0.05 | 0.43 | 11.58 | 11.58 | 11.58 | 8000 |
| 1734993600 | 11.53 | 0.07 | 0.61 | 11.52 | 11.53 | 11.52 | 2479 |
| 1734734400 | 11.46 | -0.01 | -0.09 | 11.43 | 11.46 | 11.43 | 135 |
| 1734648000 | 11.47 | 0.03 | 0.26 | 11.52 | 11.52 | 11.47 | 1293 |
| 1734561600 | 11.44 | -0.17 | -1.46 | 11.72 | 11.72 | 11.44 | 3879 |
| 1734475200 | 11.61 | -0.08 | -0.68 | 11.61 | 11.61 | 11.61 | 20 |
| 1734388800 | 11.69 | -0.02 | -0.17 | 11.31 | 11.71 | 11.31 | 2429 |
| 1734129600 | 11.71 | -0.07 | -0.59 | 11.71 | 11.71 | 11.69 | 1777 |
| 1734043200 | 11.78 | -0.06 | -0.51 | 11.73 | 11.78 | 11.73 | 842 |
| 1733956800 | 11.84 | -0.01 | -0.08 | 11.98 | 11.98 | 11.8 | 958 |
| 1733870400 | 11.85 | -0.06 | -0.50 | 11.88 | 11.88 | 11.85 | 137 |
| 1733784000 | 11.91 | -0.04 | -0.33 | 11.98 | 11.98 | 11.91 | 258 |
| 1733524800 | 11.95 | -0.16 | -1.32 | 11.97 | 12 | 11.95 | 1230 |
| 1733438400 | 12.11 | 0.17 | 1.42 | 11.8 | 12.11 | 11.8 | 2200 |
| 1733352000 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 608 |
| 1733265600 | 11.94 | 0.14 | 1.19 | 11.97 | 11.97 | 11.88 | 2975 |
| 1733179200 | 11.8 | 0 | 0.00 | 11.69 | 11.8 | 11.69 | 803 |
| 1732920000 | 11.8 | 0.01 | 0.08 | 11.8 | 11.8 | 11.8 | 306 |
| 1732833600 | 11.79 | 0.02 | 0.17 | 12.09 | 12.09 | 11.79 | 7146 |
| 1732747200 | 11.77 | 0.03 | 0.26 | 11.77 | 11.77 | 11.77 | 8 |
| 1732660800 | 11.74 | -0.04 | -0.34 | 11.82 | 11.82 | 11.63 | 5318 |
| 1732574400 | 11.78 | -0.14 | -1.17 | 12.05 | 12.05 | 11.78 | 793 |
| 1732315200 | 11.92 | -0.02 | -0.17 | 12 | 12 | 11.92 | 100 |
| 1732228800 | 11.94 | 0.15 | 1.27 | 11.95 | 11.95 | 11.94 | 161 |
| 1732142400 | 11.79 | 0.07 | 0.60 | 11.74 | 11.79 | 11.74 | 398 |
| 1732056000 | 11.72 | -0.01 | -0.09 | 11.725 | 11.74 | 11.72 | 345 |
| 1731969600 | 11.73 | 0.11 | 0.95 | 11.72 | 11.78 | 11.72 | 1201 |
| 1731710400 | 11.62 | 0.03 | 0.26 | 11.62 | 11.62 | 11.62 | 160 |
| 1731624000 | 11.59 | -0.14 | -1.19 | 11.57 | 11.59 | 11.57 | 203 |
| 1731537600 | 11.73 | -0.01 | -0.09 | 11.69 | 11.73 | 11.69 | 1016 |
| 1731451200 | 11.74 | 0.05 | 0.43 | 11.75 | 11.87 | 11.68 | 10900 |
| 1731364800 | 11.69 | 0.13 | 1.12 | 11.66 | 11.7 | 11.66 | 820 |
| 1731105600 | 11.56 | 0.11 | 0.96 | 11.56 | 11.56 | 11.56 | 90 |
| 1731019200 | 11.45 | 0.1 | 0.88 | 11.43 | 11.45 | 11.43 | 100 |
| 1730932800 | 11.35 | 0.17 | 1.52 | 11.35 | 11.35 | 11.35 | 7 |
| 1730846400 | 11.18 | -0.05 | -0.45 | 11.18 | 11.18 | 11.18 | 0 |
| 1730760000 | 11.23 | -0.04 | -0.35 | 11.23 | 11.23 | 11.23 | 0 |
| 1730497200 | 11.27 | 0.08 | 0.71 | 11.29 | 11.29 | 11.27 | 323 |
| 1730410800 | 11.19 | 0.01 | 0.09 | 11.02 | 11.2 | 11.02 | 2400 |
| 1730324400 | 11.18 | 0.12 | 1.08 | 11.18 | 11.18 | 11.18 | 4 |
| 1730238000 | 11.06 | -0.07 | -0.63 | 10.98 | 11.1 | 10.98 | 488 |
| 1730151600 | 11.13 | -0.02 | -0.18 | 11.11 | 11.13 | 11.1 | 513 |
| 1729892400 | 11.15 | -0.01 | -0.09 | 11.14 | 11.15 | 11.14 | 100 |
| 1729806000 | 11.16 | 0.06 | 0.54 | 11.12 | 11.16 | 11.12 | 100 |
| 1729719600 | 11.1 | -0.13 | -1.16 | 11.1 | 11.1 | 11.06 | 2717 |
| 1729633200 | 11.23 | -0.08 | -0.71 | 11.26 | 11.26 | 11.23 | 391 |
| 1729546800 | 11.31 | -0.05 | -0.44 | 11.31 | 11.31 | 11.31 | 0 |
| 1729287600 | 11.36 | 0.02 | 0.18 | 11.27 | 11.36 | 11.27 | 1519 |
| 1729201200 | 11.34 | -0.01 | -0.09 | 11.34 | 11.34 | 11.34 | 603 |
| 1729114800 | 11.35 | 0.14 | 1.25 | 11.35 | 11.35 | 11.35 | 0 |
| 1729028400 | 11.21 | -0.01 | -0.09 | 11.03 | 11.21 | 11.03 | 1306 |
| 1728682800 | 11.22 | 0.12 | 1.08 | 11.2 | 11.25 | 11.2 | 752 |
| 1728596400 | 11.1 | 0.03 | 0.27 | 11.1 | 11.1 | 11.1 | 1 |
| 1728510000 | 11.07 | 0.11 | 1.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1728423600 | 10.96 | -0.14 | -1.26 | 10.94 | 10.96 | 10.94 | 540 |
| 1728337200 | 11.1 | -0.03 | -0.27 | 11.15 | 11.15 | 11.06 | 1880 |
| 1728078000 | 11.13 | 0.17 | 1.55 | 11 | 11.13 | 11 | 1320 |
| 1727991600 | 10.96 | 0.14 | 1.29 | 10.96 | 10.96 | 10.96 | 1 |
| 1727905200 | 10.82 | 0.06 | 0.56 | 10.76 | 10.82 | 10.76 | 819 |
| 1727818800 | 10.76 | 0.05 | 0.47 | 10.73 | 10.76 | 10.73 | 780 |
| 1727732400 | 10.71 | 0.04 | 0.37 | 10.68 | 10.71 | 10.68 | 650 |
| 1727473200 | 10.67 | -0.12 | -1.11 | 10.67 | 10.67 | 10.67 | 0 |
| 1727386800 | 10.79 | -0.04 | -0.37 | 10.79 | 10.79 | 10.79 | 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
