Premium
Ninepoint Crypto and AI Leaders ETF (TKN)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 19.51 | 0.08 | 0.41 | 19.51 | 19.51 | 19.51 | 39 |
| 1741300800 | 19.43 | -0.79 | -3.91 | 19.68 | 19.68 | 19.39 | 1002 |
| 1741214400 | 20.22 | 0.56 | 2.85 | 20.22 | 20.22 | 20.22 | 0 |
| 1741128000 | 19.66 | -0.16 | -0.81 | 19.15 | 19.84 | 19.01 | 1203 |
| 1741041600 | 19.82 | -0.55 | -2.70 | 20.37 | 20.96 | 19.78 | 938 |
| 1740782400 | 20.37 | 0.34 | 1.70 | 20.37 | 20.37 | 20.37 | 145 |
| 1740696000 | 20.03 | -0.32 | -1.57 | 20.45 | 20.65 | 20 | 2134 |
| 1740609600 | 20.35 | -0.21 | -1.02 | 20.34 | 20.35 | 20.34 | 100 |
| 1740523200 | 20.56 | -1.05 | -4.86 | 20.13 | 20.56 | 20.13 | 815 |
| 1740436800 | 21.61 | -0.45 | -2.04 | 21.61 | 21.61 | 21.61 | 0 |
| 1740177600 | 22.06 | -1.27 | -5.44 | 22.06 | 22.06 | 22.06 | 0 |
| 1740091200 | 23.33 | -0.01 | -0.04 | 23.33 | 23.33 | 23.33 | 0 |
| 1740004800 | 23.34 | 0.13 | 0.56 | 23.34 | 23.34 | 23.34 | 0 |
| 1739918400 | 23.21 | -0.56 | -2.36 | 23.9 | 23.9 | 23.21 | 1030 |
| 1739572800 | 23.77 | -0.14 | -0.59 | 23.77 | 23.77 | 23.77 | 0 |
| 1739486400 | 23.91 | 0.38 | 1.61 | 23.62 | 23.91 | 23.62 | 4300 |
| 1739400000 | 23.53 | 0.25 | 1.07 | 23.25 | 23.53 | 23.25 | 1156 |
| 1739313600 | 23.28 | -0.56 | -2.35 | 23.56 | 23.56 | 23.28 | 243 |
| 1739227200 | 23.84 | 0.33 | 1.40 | 23.84 | 23.84 | 23.84 | 39 |
| 1738968000 | 23.51 | -0.28 | -1.18 | 23.62 | 23.62 | 23.51 | 271 |
| 1738881600 | 23.79 | -0.21 | -0.88 | 23.88 | 23.88 | 23.74 | 336 |
| 1738795200 | 24 | -0.06 | -0.25 | 24 | 24 | 24 | 5 |
| 1738708800 | 24.06 | -0.67 | -2.71 | 24.15 | 24.15 | 24.06 | 712 |
| 1738622400 | 24.73 | -0.87 | -3.40 | 23.6 | 24.73 | 23.6 | 836 |
| 1738363200 | 25.6 | -0.32 | -1.23 | 26.15 | 26.25 | 25.6 | 901 |
| 1738276800 | 25.92 | 0.53 | 2.09 | 26.05 | 26.05 | 25.89 | 1195 |
| 1738190400 | 25.39 | 0.36 | 1.44 | 25.39 | 25.39 | 25.39 | 5 |
| 1738104000 | 25.03 | 0.31 | 1.25 | 25.03 | 25.03 | 25.03 | 0 |
| 1738017600 | 24.72 | -2.28 | -8.44 | 26.11 | 26.11 | 24.72 | 1485 |
| 1737758400 | 27 | -0.09 | -0.33 | 27 | 27 | 27 | 0 |
| 1737672000 | 27.09 | 0.04 | 0.15 | 27 | 27.19 | 27 | 1404 |
| 1737585600 | 27.05 | 0.22 | 0.82 | 26.8 | 27.1 | 26.8 | 17942 |
| 1737499200 | 26.83 | -0.05 | -0.19 | 27.97 | 27.97 | 26.25 | 919 |
| 1737412800 | 26.88 | -0.13 | -0.48 | 27.97 | 27.97 | 26.69 | 5913 |
| 1737153600 | 27.01 | 1 | 3.84 | 26.5 | 27.21 | 26.5 | 5767 |
| 1737067200 | 26.01 | 0.31 | 1.21 | 25.7 | 26.02 | 25.7 | 7037 |
| 1736980800 | 25.7 | 1.19 | 4.86 | 25.5 | 25.84 | 25.5 | 200 |
| 1736894400 | 24.51 | 0.48 | 2.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1736808000 | 24.03 | -0.52 | -2.12 | 23.39 | 24.03 | 23.39 | 1093 |
| 1736548800 | 24.55 | -0.16 | -0.65 | 24.45 | 24.55 | 24.45 | 530 |
| 1736462400 | 24.71 | -0.33 | -1.32 | 24.47 | 24.71 | 24.47 | 104 |
| 1736376000 | 25.04 | -0.38 | -1.49 | 25.2 | 25.21 | 25.04 | 896 |
| 1736289600 | 25.42 | -1.43 | -5.33 | 25.33 | 25.42 | 25.33 | 104 |
| 1736203200 | 26.85 | 0.61 | 2.32 | 26.85 | 26.85 | 26.85 | 50 |
| 1735944000 | 26.24 | 1.31 | 5.25 | 26 | 26.24 | 26 | 305 |
| 1735857600 | 24.93 | 0.73 | 3.02 | 25.97 | 25.97 | 24.7 | 513 |
| 1735684800 | 24.2 | -0.34 | -1.39 | 24 | 24.2 | 24 | 196 |
| 1735598400 | 24.54 | -0.39 | -1.56 | 23.55 | 24.54 | 23.55 | 236 |
| 1735339200 | 24.93 | 0.08 | 0.32 | 24.79 | 25.08 | 24.79 | 1163 |
| 1735080000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734993600 | 24.85 | -0.43 | -1.70 | 24.85 | 24.85 | 24.85 | 0 |
| 1734734400 | 25.28 | 0.4 | 1.61 | 25.28 | 25.28 | 25.28 | 0 |
| 1734648000 | 24.88 | -1.14 | -4.38 | 25.85 | 25.85 | 24.88 | 1168 |
| 1734561600 | 26.02 | -1.49 | -5.42 | 27.49 | 27.49 | 26.02 | 1702 |
| 1734475200 | 27.51 | -0.12 | -0.43 | 27.35 | 27.57 | 27.35 | 400 |
| 1734388800 | 27.63 | 0.66 | 2.45 | 27.57 | 27.68 | 27.57 | 924 |
| 1734129600 | 26.97 | 0.3 | 1.12 | 27 | 27 | 26.97 | 500 |
| 1734043200 | 26.67 | 0.08 | 0.30 | 26.85 | 26.85 | 26.55 | 2100 |
| 1733956800 | 26.59 | 1 | 3.91 | 26 | 26.59 | 26 | 750 |
| 1733870400 | 25.59 | -0.62 | -2.37 | 26.2 | 26.2 | 25.45 | 492 |
| 1733784000 | 26.21 | -1.56 | -5.62 | 27.1 | 27.1 | 26.2 | 320 |
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
