Premium
Global X S & P 500 Index ETF (USSX.U)
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 |
|---|---|---|---|---|---|---|---|
| 1741988400 | 21.5 | 0.44 | 2.09 | 21.28 | 21.53 | 21.28 | 16000 |
| 1741902000 | 21.06 | -0.29 | -1.36 | 21.25 | 21.25 | 21.03 | 8600 |
| 1741815600 | 21.35 | 0.1 | 0.47 | 21.41 | 21.44 | 21.29 | 7000 |
| 1741729200 | 21.25 | -0.15 | -0.70 | 21.37 | 21.48 | 21.16 | 14600 |
| 1741642800 | 21.4 | -0.61 | -2.77 | 21.78 | 21.78 | 21.4 | 4600 |
| 1741387200 | 22.01 | 0.13 | 0.59 | 21.82 | 22.03 | 21.62 | 21700 |
| 1741300800 | 21.88 | -0.4 | -1.80 | 21.99 | 22.12 | 21.79 | 21000 |
| 1741214400 | 22.28 | 0.25 | 1.13 | 22.02 | 22.32 | 21.96 | 24400 |
| 1741128000 | 22.03 | -0.25 | -1.12 | 22.09 | 22.28 | 21.87 | 11100 |
| 1741041600 | 22.28 | -0.34 | -1.50 | 22.74 | 22.74 | 22.16 | 46900 |
| 1740782400 | 22.62 | 0.26 | 1.16 | 22.36 | 22.62 | 22.29 | 9800 |
| 1740696000 | 22.36 | -0.36 | -1.58 | 22.77 | 22.82 | 22.35 | 6700 |
| 1740609600 | 22.72 | 0.02 | 0.09 | 22.75 | 22.89 | 22.66 | 4300 |
| 1740523200 | 22.7 | -0.12 | -0.53 | 22.8 | 22.81 | 22.59 | 7900 |
| 1740436800 | 22.82 | -0.1 | -0.44 | 22.995 | 23 | 22.82 | 8200 |
| 1740177600 | 22.92 | -0.4 | -1.72 | 23.16 | 23.18 | 22.92 | 26500 |
| 1740091200 | 23.32 | -0.09 | -0.38 | 23.22 | 23.32 | 23.2 | 8200 |
| 1740004800 | 23.41 | 0.08 | 0.34 | 23.29 | 23.41 | 23.29 | 1000 |
| 1739918400 | 23.33 | 0.02 | 0.09 | 23.33 | 23.33 | 23.27 | 1800 |
| 1739572800 | 23.31 | 0.01 | 0.04 | 23.3 | 23.33 | 23.29 | 2700 |
| 1739486400 | 23.3 | 0.26 | 1.13 | 23.08 | 23.3 | 23.08 | 4900 |
| 1739400000 | 23.04 | -0.08 | -0.35 | 22.91 | 23.07 | 22.91 | 3300 |
| 1739313600 | 23.12 | 0.02 | 0.09 | 23.05 | 23.12 | 23.05 | 1700 |
| 1739227200 | 23.1 | 0.15 | 0.65 | 23.08 | 23.11 | 23.06 | 6600 |
| 1738968000 | 22.95 | -0.19 | -0.82 | 23.2 | 23.2 | 22.95 | 33700 |
| 1738881600 | 23.14 | 0.08 | 0.35 | 23.14 | 23.14 | 23.06 | 3500 |
| 1738795200 | 23.06 | 0.05 | 0.22 | 22.97 | 23.06 | 22.94 | 2100 |
| 1738708800 | 23.01 | 0.14 | 0.61 | 22.93 | 23.01 | 22.92 | 7600 |
| 1738622400 | 22.87 | -0.15 | -0.65 | 22.71 | 22.87 | 22.43 | 47100 |
| 1738363200 | 23.02 | -0.1 | -0.43 | 23.23 | 23.27 | 22.98 | 27200 |
| 1738276800 | 23.12 | 0.13 | 0.57 | 23.09 | 23.17 | 23.07 | 12100 |
| 1738190400 | 22.99 | -0.13 | -0.56 | 23.06 | 23.06 | 22.91 | 11000 |
| 1738104000 | 23.12 | 0.21 | 0.92 | 22.89 | 23.12 | 22.84 | 12000 |
| 1738017600 | 22.91 | -0.32 | -1.38 | 22.84 | 22.91 | 22.82 | 4500 |
| 1737758400 | 23.23 | -0.05 | -0.21 | 23.32 | 23.32 | 23.21 | 5600 |
| 1737672000 | 23.28 | 0.11 | 0.47 | 23.18 | 23.28 | 23.17 | 9000 |
| 1737585600 | 23.17 | 0.14 | 0.61 | 23.14 | 23.21 | 23.14 | 4300 |
| 1737499200 | 23.03 | -0.16 | -0.69 | 22.96 | 23.04 | 22.88 | 33000 |
| 1737412800 | 23.19 | 0.36 | 1.58 | 22.95 | 23.19 | 22.95 | 1300 |
| 1737153600 | 22.83 | 0.2 | 0.88 | 22.8 | 22.89 | 22.77 | 25000 |
| 1737067200 | 22.63 | -0.02 | -0.09 | 22.64 | 22.65 | 22.63 | 6700 |
| 1736980800 | 22.65 | 0.43 | 1.94 | 22.57 | 22.68 | 22.54 | 9100 |
| 1736894400 | 22.22 | 0.01 | 0.05 | 22.32 | 22.32 | 22.15 | 14100 |
| 1736808000 | 22.21 | 0.03 | 0.14 | 22.02 | 22.21 | 22.02 | 200 |
| 1736548800 | 22.18 | -0.43 | -1.90 | 22.43 | 22.43 | 22.15 | 14500 |
| 1736462400 | 22.61 | 0.09 | 0.40 | 22.55 | 22.61 | 22.55 | 2900 |
| 1736376000 | 22.52 | 0.03 | 0.13 | 22.44 | 22.52 | 22.43 | 2900 |
| 1736289600 | 22.49 | -0.24 | -1.06 | 22.83 | 22.83 | 22.44 | 4500 |
| 1736203200 | 22.73 | 0.11 | 0.49 | 22.84 | 22.9 | 22.73 | 4700 |
| 1735944000 | 22.62 | 0.29 | 1.30 | 22.5 | 22.62 | 22.5 | 700 |
| 1735857600 | 22.33 | -0.07 | -0.31 | 22.46 | 22.54 | 22.29 | 1900 |
| 1735684800 | 22.4 | -0.14 | -0.62 | 22.54 | 22.55 | 22.36 | 4200 |
| 1735598400 | 22.54 | -0.25 | -1.10 | 22.53 | 22.65 | 22.49 | 1500 |
| 1735339200 | 22.79 | -0.2 | -0.87 | 22.89 | 22.89 | 22.66 | 3600 |
| 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 |
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
