Premium
Global X S & P 500 Index ETF (USSX.U)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 | 22.99 | 0.2 | 0.88 | 22.83 | 22.99 | 22.83 | 2700 |
| 1734993600 | 22.79 | 0.17 | 0.75 | 22.65 | 22.79 | 22.58 | 2100 |
| 1734734400 | 22.62 | 0.24 | 1.07 | 22.3 | 22.62 | 22.27 | 3000 |
| 1734648000 | 22.38 | 0.08 | 0.36 | 22.59 | 22.62 | 22.38 | 24300 |
| 1734561600 | 22.3 | -0.78 | -3.38 | 23.13 | 23.13 | 22.3 | 25600 |
| 1734475200 | 23.08 | -0.1 | -0.43 | 23.07 | 23.08 | 23.05 | 2800 |
| 1734388800 | 23.18 | 0.1 | 0.43 | 23.13 | 23.2 | 23.13 | 10700 |
| 1734129600 | 23.08 | -0.01 | -0.04 | 23.11 | 23.11 | 23.07 | 1100 |
| 1734043200 | 23.09 | -0.1 | -0.43 | 23.16 | 23.16 | 23.09 | 900 |
| 1733956800 | 23.19 | 0.18 | 0.78 | 23.13 | 23.21 | 23.13 | 19000 |
| 1733870400 | 23.01 | -0.07 | -0.30 | 23.08 | 23.08 | 23.01 | 400 |
| 1733784000 | 23.08 | -0.14 | -0.60 | 23.19 | 23.19 | 23.08 | 14500 |
| 1733524800 | 23.22 | 0.05 | 0.22 | 23.24 | 23.24 | 23.19 | 6100 |
| 1733438400 | 23.17 | -0.03 | -0.13 | 23.2 | 23.21 | 23.17 | 9400 |
| 1733352000 | 23.2 | 0.14 | 0.61 | 23.1 | 23.2 | 23.1 | 2900 |
| 1733265600 | 23.06 | 0.01 | 0.04 | 23.05 | 23.06 | 23.04 | 6300 |
| 1733179200 | 23.05 | 0.05 | 0.22 | 23.04 | 23.05 | 23.04 | 4400 |
| 1732920000 | 23 | 0.03 | 0.13 | 22.89 | 23.04 | 22.89 | 13600 |
| 1732833600 | 22.97 | 0.11 | 0.48 | 22.97 | 22.97 | 22.97 | 300 |
| 1732747200 | 22.86 | -0.08 | -0.35 | 22.94 | 22.94 | 22.86 | 6700 |
| 1732660800 | 22.94 | 0.12 | 0.53 | 22.86 | 22.95 | 22.86 | 2400 |
| 1732574400 | 22.82 | 0.08 | 0.35 | 22.93 | 22.93 | 22.74 | 4100 |
| 1732315200 | 22.74 | 0.07 | 0.31 | 22.68 | 22.75 | 22.66 | 10600 |
| 1732228800 | 22.67 | 0.14 | 0.62 | 22.48 | 22.72 | 22.48 | 15300 |
| 1732142400 | 22.53 | -0.01 | -0.04 | 22.53 | 22.53 | 22.35 | 14700 |
| 1732056000 | 22.54 | 0.09 | 0.40 | 22.33 | 22.56 | 22.32 | 10500 |
| 1731969600 | 22.45 | 0.09 | 0.40 | 22.5 | 22.5 | 22.42 | 15800 |
| 1731710400 | 22.36 | -0.29 | -1.28 | 22.52 | 22.52 | 22.31 | 35900 |
| 1731624000 | 22.65 | -0.15 | -0.66 | 22.71 | 22.71 | 22.64 | 1900 |
| 1731537600 | 22.8 | -0.01 | -0.04 | 22.8 | 22.87 | 22.8 | 4700 |
| 1731451200 | 22.81 | -0.05 | -0.22 | 22.87 | 22.87 | 22.77 | 10400 |
| 1731364800 | 22.86 | 0.02 | 0.09 | 22.9 | 22.9 | 22.84 | 6100 |
| 1731105600 | 22.84 | 0.1 | 0.44 | 22.82 | 22.88 | 22.82 | 4800 |
| 1731019200 | 22.74 | 0.16 | 0.71 | 22.65 | 22.75 | 22.65 | 5700 |
| 1730932800 | 22.58 | 0.56 | 2.54 | 22.39 | 22.58 | 22.37 | 35500 |
| 1730846400 | 22.02 | 0.27 | 1.24 | 21.96 | 22.02 | 21.96 | 600 |
| 1730760000 | 21.75 | -0.06 | -0.28 | 21.81 | 21.81 | 21.75 | 1700 |
| 1730497200 | 21.81 | 0.08 | 0.37 | 21.83 | 21.98 | 21.81 | 5800 |
| 1730410800 | 21.73 | -0.41 | -1.85 | 21.97 | 21.97 | 21.73 | 19400 |
| 1730324400 | 22.14 | -0.08 | -0.36 | 22.17 | 22.24 | 22.14 | 5300 |
| 1730238000 | 22.22 | 0.04 | 0.18 | 22.14 | 22.25 | 22.14 | 3000 |
| 1730151600 | 22.18 | 0.08 | 0.36 | 22.24 | 22.24 | 22.18 | 8600 |
| 1729892400 | 22.1 | -0.03 | -0.14 | 22.23 | 22.28 | 22.1 | 2500 |
| 1729806000 | 22.13 | 0.06 | 0.27 | 22.13 | 22.14 | 22.07 | 9400 |
| 1729719600 | 22.07 | -0.22 | -0.99 | 22.2 | 22.2 | 22 | 7100 |
| 1729633200 | 22.29 | 0.02 | 0.09 | 22.2 | 22.29 | 22.18 | 2600 |
| 1729546800 | 22.27 | -0.05 | -0.22 | 22.18 | 22.27 | 22.18 | 9100 |
| 1729287600 | 22.32 | 0.07 | 0.31 | 22.28 | 22.34 | 22.28 | 7700 |
| 1729201200 | 22.25 | 0.01 | 0.04 | 22.37 | 22.37 | 22.25 | 13900 |
| 1729114800 | 22.24 | 0.1 | 0.45 | 22.21 | 22.24 | 22.21 | 5000 |
| 1729028400 | 22.14 | 0 | 0.00 | 22.23 | 22.25 | 22.12 | 8600 |
| 1728682800 | 22.14 | 0.13 | 0.59 | 22 | 22.15 | 22 | 4100 |
| 1728596400 | 22.01 | -0.04 | -0.18 | 22.01 | 22.01 | 21.96 | 2300 |
| 1728510000 | 22.05 | 0.15 | 0.68 | 22.01 | 22.06 | 22 | 11000 |
| 1728423600 | 21.9 | 0.21 | 0.97 | 21.83 | 21.9 | 21.82 | 6800 |
| 1728337200 | 21.69 | -0.19 | -0.87 | 21.81 | 21.83 | 21.65 | 7700 |
| 1728078000 | 21.88 | 0.19 | 0.88 | 21.79 | 21.88 | 21.75 | 1800 |
| 1727991600 | 21.69 | -0.05 | -0.23 | 21.69 | 21.73 | 21.64 | 8800 |
| 1727905200 | 21.74 | 0.01 | 0.05 | 21.7 | 21.74 | 21.7 | 400 |
| 1727818800 | 21.73 | -0.18 | -0.82 | 21.9 | 21.9 | 21.65 | 28600 |
| 1727732400 | 21.91 | 0.08 | 0.37 | 21.78 | 21.94 | 21.76 | 21200 |
| 1727473200 | 21.83 | -0.09 | -0.41 | 21.9 | 21.9 | 21.83 | 5900 |
| 1727386800 | 21.92 | 0.09 | 0.41 | 21.95 | 21.95 | 21.9 | 2000 |
| 1727300400 | 21.83 | -0.04 | -0.18 | 21.9 | 21.9 | 21.83 | 4400 |
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
