Premium
Mackenzie International Equity Index ETF (QDX)
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 |
|---|---|---|---|---|---|---|---|
| 1735684800 | 118.76 | -0.23 | -0.19 | 118.76 | 118.76 | 118.76 | 0 |
| 1735598400 | 118.99 | -1.03 | -0.86 | 118.895 | 119.2 | 118.895 | 508 |
| 1735339200 | 120.02 | 0.88 | 0.74 | 119.57 | 120.02 | 119.55 | 971 |
| 1735069200 | 119.14 | 0.2 | 0.17 | 119.14 | 119.14 | 119.14 | 100 |
| 1734993600 | 118.94 | -0.07 | -0.06 | 118.55 | 118.94 | 118.55 | 5225 |
| 1734734400 | 119.01 | -0.1 | -0.08 | 117.89 | 119.01 | 117.89 | 1655 |
| 1734648000 | 119.11 | -0.98 | -0.82 | 119.12 | 119.12 | 119.11 | 310 |
| 1734561600 | 120.09 | -1.95 | -1.60 | 121.87 | 121.87 | 120.09 | 366 |
| 1734475200 | 122.04 | 0.56 | 0.46 | 122.04 | 122.04 | 122.04 | 182 |
| 1734388800 | 121.48 | -0.45 | -0.37 | 121.57 | 121.57 | 121.48 | 642 |
| 1734129600 | 121.93 | -0.1 | -0.08 | 122.31 | 122.31 | 121.79 | 940 |
| 1734043200 | 122.03 | -0.52 | -0.42 | 122.16 | 122.16 | 121.89 | 1243 |
| 1733956800 | 122.55 | 0.55 | 0.45 | 122.73 | 122.73 | 121.96 | 2781 |
| 1733870400 | 122 | -1.05 | -0.85 | 122.29 | 122.29 | 122 | 984 |
| 1733784000 | 123.05 | 0.15 | 0.12 | 123.31 | 123.31 | 122.89 | 6862 |
| 1733524800 | 122.9 | 0.71 | 0.58 | 122.69 | 123.03 | 122.62 | 5799 |
| 1733438400 | 122.19 | 0.52 | 0.43 | 122.41 | 122.41 | 122.19 | 896 |
| 1733352000 | 121.67 | 0.03 | 0.02 | 121.47 | 122 | 121.47 | 739 |
| 1733265600 | 121.64 | 0.78 | 0.65 | 121.52 | 121.64 | 121.52 | 807 |
| 1733179200 | 120.86 | 0.68 | 0.57 | 120.26 | 121.02 | 120.26 | 821 |
| 1732920000 | 120.18 | 0.5 | 0.42 | 119.47 | 120.18 | 119.47 | 300 |
| 1732833600 | 119.68 | 1.17 | 0.99 | 119.42 | 119.8 | 119.42 | 1991 |
| 1732747200 | 118.51 | -0.04 | -0.03 | 118.53 | 118.53 | 118.51 | 337 |
| 1732660800 | 118.55 | 0.26 | 0.22 | 118.37 | 118.55 | 118.37 | 1825 |
| 1732574400 | 118.29 | 0.71 | 0.60 | 118.42 | 118.42 | 118.12 | 1823 |
| 1732315200 | 117.58 | 0.44 | 0.38 | 117.6 | 117.61 | 117.58 | 201 |
| 1732228800 | 117.14 | 0.15 | 0.13 | 117.26 | 117.26 | 117.14 | 341 |
| 1732142400 | 116.99 | -0.31 | -0.26 | 116.6 | 116.99 | 116.6 | 1410 |
| 1732056000 | 117.3 | -0.58 | -0.49 | 117.3 | 117.3 | 117.3 | 285 |
| 1731969600 | 117.88 | 0.09 | 0.08 | 117.78 | 117.88 | 117.78 | 3312 |
| 1731710400 | 117.79 | -0.32 | -0.27 | 117.62 | 117.82 | 117.46 | 1685 |
| 1731624000 | 118.11 | 0.75 | 0.64 | 118.48 | 118.66 | 117.99 | 1517 |
| 1731537600 | 117.36 | -0.6 | -0.51 | 117.04 | 117.5 | 117.04 | 1136 |
| 1731451200 | 117.96 | -1.89 | -1.58 | 118.7 | 118.7 | 117.46 | 14169 |
| 1731364800 | 119.85 | 0.55 | 0.46 | 119.95 | 119.95 | 119.85 | 5400 |
| 1731105600 | 119.3 | -1.15 | -0.95 | 119.3 | 119.3 | 119.3 | 110 |
| 1731019200 | 120.45 | 1.1 | 0.92 | 120.65 | 120.65 | 120.32 | 8030 |
| 1730932800 | 119.35 | -0.89 | -0.74 | 118.97 | 119.35 | 118.97 | 539 |
| 1730846400 | 120.24 | 0.79 | 0.66 | 119.18 | 120.24 | 119.18 | 568 |
| 1730760000 | 119.45 | -0.5 | -0.42 | 120.26 | 120.26 | 119.45 | 1856 |
| 1730497200 | 119.95 | 0.52 | 0.44 | 120.07 | 120.37 | 119.95 | 1255 |
| 1730410800 | 119.43 | -0.79 | -0.66 | 118.91 | 119.48 | 118.91 | 1950 |
| 1730324400 | 120.22 | -0.94 | -0.78 | 120.68 | 120.74 | 120.19 | 3220 |
| 1730238000 | 121.16 | -0.02 | -0.02 | 121.08 | 121.21 | 121.08 | 3123 |
| 1730151600 | 121.18 | 0.98 | 0.82 | 121.07 | 121.18 | 121.07 | 365 |
| 1729892400 | 120.2 | -0.18 | -0.15 | 120.96 | 120.96 | 120.2 | 390 |
| 1729806000 | 120.38 | 0.74 | 0.62 | 120.95 | 120.96 | 120.03 | 4940 |
| 1729719600 | 119.64 | -1.04 | -0.86 | 119.85 | 120.08 | 119.28 | 700 |
| 1729633200 | 120.68 | -0.85 | -0.70 | 120.79 | 120.79 | 120.62 | 227 |
| 1729546800 | 121.53 | -0.92 | -0.75 | 121.73 | 121.73 | 121.53 | 490 |
| 1729287600 | 122.45 | 0.8 | 0.66 | 122.52 | 122.52 | 122.45 | 513 |
| 1729201200 | 121.65 | 0.45 | 0.37 | 121.65 | 121.65 | 121.65 | 194 |
| 1729114800 | 121.2 | -0.01 | -0.01 | 121.2 | 121.2 | 121.2 | 86 |
| 1729028400 | 121.21 | -1.58 | -1.29 | 122.99 | 122.99 | 121.21 | 1622 |
| 1728682800 | 122.79 | 0.65 | 0.53 | 122.64 | 122.88 | 122.64 | 459 |
| 1728596400 | 122.14 | 0.79 | 0.65 | 121.85 | 122.14 | 121.85 | 1846 |
| 1728510000 | 121.35 | 0 | 0.00 | 121.35 | 121.35 | 121.35 | 0 |
| 1728423600 | 121.35 | 0.11 | 0.09 | 121.52 | 121.52 | 121.35 | 1142 |
| 1728337200 | 121.24 | -0.43 | -0.35 | 122.99 | 122.99 | 121.24 | 155 |
| 1728078000 | 121.67 | 1.08 | 0.90 | 121.15 | 121.67 | 121.15 | 3859 |
| 1727991600 | 120.59 | -0.78 | -0.64 | 120.74 | 120.74 | 120.5 | 1080 |
| 1727905200 | 121.37 | -0.11 | -0.09 | 121.37 | 121.37 | 121.37 | 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
