Premium
The Ether Fund (QETH.UN)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 51.13 | -0.82 | -1.58 | 49.66 | 51.52 | 49.27 | 85598 |
| 1740696000 | 51.95 | -0.71 | -1.35 | 52.69 | 53.44 | 51.56 | 41519 |
| 1740609600 | 52.66 | -4.27 | -7.50 | 54.53 | 55.99 | 51.49 | 13582 |
| 1740523200 | 56.93 | -3.83 | -6.30 | 56.62 | 56.93 | 53.3 | 13809 |
| 1740436800 | 60.76 | 1.09 | 1.83 | 56.9 | 60.76 | 56.9 | 11513 |
| 1740177600 | 59.67 | -2.31 | -3.73 | 62.37 | 64 | 59.67 | 7981 |
| 1740091200 | 61.98 | -0.21 | -0.34 | 61.69 | 62.69 | 61.4 | 5475 |
| 1740004800 | 62.19 | 2.13 | 3.55 | 60.13 | 62.19 | 60.13 | 8657 |
| 1739918400 | 60.06 | -1.84 | -2.97 | 61.63 | 61.63 | 58.77 | 9102 |
| 1739572800 | 61.9 | 1.32 | 2.18 | 60.97 | 63.24 | 60.97 | 3981 |
| 1739486400 | 60.58 | -0.15 | -0.25 | 60.73 | 60.73 | 59.34 | 13709 |
| 1739400000 | 60.73 | 1.22 | 2.05 | 59.11 | 61.22 | 59.01 | 3858 |
| 1739313600 | 59.51 | -1.98 | -3.22 | 60.78 | 60.78 | 59.1 | 4368 |
| 1739227200 | 61.49 | 1.8 | 3.02 | 60.98 | 61.49 | 60.51 | 2610 |
| 1738968000 | 59.69 | -1.21 | -1.99 | 62.4 | 63.05 | 59.11 | 4730 |
| 1738881600 | 60.9 | -1.52 | -2.44 | 62.03 | 62.03 | 60.5 | 7368 |
| 1738795200 | 62.42 | 0.25 | 0.40 | 63 | 63 | 61.6 | 7150 |
| 1738708800 | 62.17 | -0.23 | -0.37 | 63 | 64.989999 | 62.17 | 13800 |
| 1738622400 | 62.4 | -12.29 | -16.45 | 55.22 | 63.59 | 55.22 | 29650 |
| 1738363200 | 74.69 | 1.36 | 1.85 | 74.99 | 77.15 | 74.44 | 10798 |
| 1738276800 | 73.33 | 2.6 | 3.68 | 73.34 | 74.03 | 73.33 | 6264 |
| 1738190400 | 70.73 | 0.37 | 0.53 | 69.97 | 71.97 | 69.53 | 9565 |
| 1738104000 | 70.36 | -1.03 | -1.44 | 71.43 | 72.43 | 70.36 | 6072 |
| 1738017600 | 71.39 | -2.85 | -3.84 | 72.5 | 72.5 | 69 | 8259 |
| 1737758400 | 74.24 | 0.99 | 1.35 | 75.43 | 76.16 | 74.24 | 7544 |
| 1737672000 | 73.25 | -0.5 | -0.68 | 73.76 | 74 | 72 | 17766 |
| 1737585600 | 73.75 | -1.05 | -1.40 | 74.16 | 74.47 | 72.57 | 14952 |
| 1737499200 | 74.8 | -1.59 | -2.08 | 76.39 | 76.39 | 74.39 | 9095 |
| 1737412800 | 76.39 | -3.19 | -4.01 | 77.23 | 77.23 | 74.4 | 15790 |
| 1737153600 | 79.58 | 4.3 | 5.71 | 77 | 79.81 | 77 | 11825 |
| 1737067200 | 75.28 | -2.8 | -3.59 | 75.7 | 76.01 | 74.29 | 2338 |
| 1736980800 | 78.08 | 4.29 | 5.81 | 74.95 | 78.08 | 74 | 5174 |
| 1736894400 | 73.79 | 3.63 | 5.17 | 71.51 | 74.32 | 71.51 | 7527 |
| 1736808000 | 70.16 | -3.83 | -5.18 | 69.98 | 71.39 | 67.35 | 13097 |
| 1736548800 | 73.99 | 1.02 | 1.40 | 71.6 | 74.14 | 71.6 | 3069 |
| 1736462400 | 72.97 | 0.37 | 0.51 | 72.99 | 74.46 | 72.19 | 8099 |
| 1736376000 | 72.6 | -2.41 | -3.21 | 75.01 | 75.59 | 72.5 | 5393 |
| 1736289600 | 75.01 | -7.19 | -8.75 | 81.81 | 81.81 | 75.01 | 6982 |
| 1736203200 | 82.2 | 1.7 | 2.11 | 80.54 | 82.7 | 80.54 | 8024 |
| 1735944000 | 80.5 | 3.2 | 4.14 | 78.88 | 80.88 | 78.88 | 3384 |
| 1735857600 | 77.3 | 2.32 | 3.09 | 74.98 | 78.4 | 74.98 | 7109 |
| 1735684800 | 74.98 | -1.02 | -1.34 | 76.5 | 76.5 | 74.72 | 5100 |
| 1735598400 | 76 | 1.36 | 1.82 | 74.6 | 76 | 73.17 | 3490 |
| 1735339200 | 74.64 | -3.3 | -4.23 | 73.13 | 74.64 | 73.13 | 3084 |
| 1735069200 | 77.94 | 2.13 | 2.81 | 76.67 | 77.97 | 76.67 | 3682 |
| 1734993600 | 75.81 | 0.66 | 0.88 | 74 | 75.81 | 73.33 | 9055 |
| 1734734400 | 75.15 | 1 | 1.35 | 72.24 | 77.68 | 72 | 14332 |
| 1734648000 | 74.15 | -6.77 | -8.37 | 80 | 80.03 | 74 | 13044 |
| 1734561600 | 80.92 | -4.73 | -5.52 | 85.1 | 86.19 | 80.92 | 33212 |
| 1734475200 | 85.65 | -1.91 | -2.18 | 87.67 | 88.14 | 85.47 | 13050 |
| 1734388800 | 87.56 | 1.93 | 2.25 | 86.1 | 89.22 | 85 | 11931 |
| 1734129600 | 85.63 | 0.87 | 1.03 | 85.94 | 86.63 | 85.08 | 7490 |
| 1734043200 | 84.76 | 1.38 | 1.66 | 85.88 | 87 | 84.01 | 5811 |
| 1733956800 | 83.38 | 3.79 | 4.76 | 80.89 | 83.38 | 80.89 | 5705 |
| 1733870400 | 79.59 | -1.93 | -2.37 | 80.75 | 80.75 | 77.75 | 11437 |
| 1733784000 | 81.52 | -7.38 | -8.30 | 84.55 | 85.19 | 81.48 | 18512 |
| 1733524800 | 88.9 | 5.97 | 7.20 | 84.5 | 89.2 | 84.5 | 35692 |
| 1733438400 | 82.93 | -1.66 | -1.96 | 85.44 | 86.88 | 82.81 | 9122 |
| 1733352000 | 84.59 | 6.59 | 8.45 | 78.83 | 84.59 | 78.83 | 16288 |
| 1733265600 | 78 | -0.15 | -0.19 | 77.31 | 78.13 | 77.31 | 2379 |
| 1733179200 | 78.15 | 0.61 | 0.79 | 77.38 | 79.74 | 77.38 | 4866 |
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
