Premium
iShares Core S&P TSX Capped Composite Index ETF (XIC)
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 |
|---|---|---|---|---|---|---|---|
| 1733179200 | 40.89 | -0.1 | -0.24 | 41.04 | 41.06 | 40.74 | 445627 |
| 1732920000 | 40.99 | 0.17 | 0.42 | 40.76 | 41.05 | 40.72 | 192224 |
| 1732833600 | 40.82 | 0.13 | 0.32 | 40.67 | 40.89 | 40.67 | 165498 |
| 1732747200 | 40.69 | 0.11 | 0.27 | 40.55 | 40.77 | 40.55 | 280433 |
| 1732660800 | 40.58 | -0.01 | -0.02 | 40.5 | 40.59 | 40.39 | 375828 |
| 1732574400 | 40.59 | -0.05 | -0.12 | 40.66 | 40.78 | 40.55 | 139936 |
| 1732315200 | 40.64 | 0.09 | 0.22 | 40.56 | 40.69 | 40.5 | 230841 |
| 1732228800 | 40.55 | 0.58 | 1.45 | 40.04 | 40.56 | 39.96 | 206933 |
| 1732142400 | 39.97 | 0.04 | 0.10 | 40.01 | 40.02 | 39.78 | 276136 |
| 1732056000 | 39.93 | 0.06 | 0.15 | 39.66 | 39.94 | 39.58 | 228310 |
| 1731969600 | 39.87 | 0.13 | 0.33 | 39.79 | 40.05 | 39.79 | 235725 |
| 1731710400 | 39.74 | -0.21 | -0.53 | 39.85 | 39.92 | 39.62 | 166280 |
| 1731624000 | 39.95 | 0.08 | 0.20 | 39.94 | 40.14 | 39.89 | 226901 |
| 1731537600 | 39.87 | 0.12 | 0.30 | 39.81 | 39.89 | 39.66 | 229575 |
| 1731451200 | 39.75 | 0.21 | 0.53 | 39.79 | 39.92 | 39.62 | 312131 |
| 1731364800 | 39.54 | 0.03 | 0.08 | 39.57 | 39.72 | 39.51 | 187008 |
| 1731105600 | 39.51 | -0.14 | -0.35 | 39.55 | 39.55 | 39.38 | 159590 |
| 1731019200 | 39.65 | 0.36 | 0.92 | 39.38 | 39.68 | 39.33 | 291804 |
| 1730932800 | 39.29 | 0.38 | 0.98 | 39.11 | 39.31 | 38.78 | 547703 |
| 1730846400 | 38.91 | 0.2 | 0.52 | 38.71 | 38.92 | 38.68 | 143375 |
| 1730760000 | 38.71 | 0.02 | 0.05 | 38.69 | 38.86 | 38.55 | 279154 |
| 1730497200 | 38.69 | 0.16 | 0.42 | 38.72 | 38.87 | 38.62 | 387629 |
| 1730410800 | 38.53 | -0.55 | -1.41 | 38.97 | 39.02 | 38.45 | 777009 |
| 1730324400 | 39.08 | -0.07 | -0.18 | 39.16 | 39.19 | 38.96 | 492526 |
| 1730238000 | 39.15 | -0.01 | -0.03 | 39.11 | 39.2 | 39 | 264724 |
| 1730151600 | 39.16 | 0.14 | 0.36 | 38.95 | 39.22 | 38.9 | 115073 |
| 1729892400 | 39.02 | -0.13 | -0.33 | 39.17 | 39.25 | 38.96 | 185072 |
| 1729806000 | 39.15 | 0 | 0.00 | 39.17 | 39.24 | 38.87 | 236228 |
| 1729719600 | 39.15 | -0.23 | -0.58 | 39.28 | 39.35 | 38.96 | 212969 |
| 1729633200 | 39.38 | -0.02 | -0.05 | 39.28 | 39.4 | 39.15 | 138377 |
| 1729546800 | 39.4 | -0.16 | -0.40 | 39.58 | 39.68 | 39.35 | 207169 |
| 1729287600 | 39.56 | 0.22 | 0.56 | 39.38 | 39.6 | 39.36 | 67824 |
| 1729201200 | 39.34 | 0.2 | 0.51 | 39.27 | 39.37 | 39.22 | 109179 |
| 1729114800 | 39.14 | 0.19 | 0.49 | 39.01 | 39.21 | 39.01 | 158351 |
| 1729028400 | 38.95 | -0.05 | -0.13 | 38.89 | 39.02 | 38.81 | 432667 |
| 1728682800 | 39 | 0.28 | 0.72 | 38.74 | 39.07 | 38.72 | 467378 |
| 1728596400 | 38.72 | 0.13 | 0.34 | 38.56 | 38.74 | 38.45 | 302548 |
| 1728510000 | 38.59 | 0.25 | 0.65 | 38.28 | 38.59 | 38.26 | 218355 |
| 1728423600 | 38.34 | -0.05 | -0.13 | 38.29 | 38.36 | 38.18 | 204073 |
| 1728337200 | 38.39 | -0.1 | -0.26 | 38.46 | 38.5 | 38.21 | 477896 |
| 1728078000 | 38.49 | 0.31 | 0.81 | 38.35 | 38.52 | 38.31 | 249637 |
| 1727991600 | 38.18 | -0.04 | -0.10 | 38.18 | 38.2 | 37.95 | 215792 |
| 1727905200 | 38.22 | -0.03 | -0.08 | 38.27 | 38.4 | 38.15 | 397070 |
| 1727818800 | 38.25 | 0.06 | 0.16 | 38.2 | 38.33 | 38.01 | 2032482 |
| 1727732400 | 38.19 | 0.03 | 0.08 | 37.99 | 38.23 | 37.94 | 148016 |
| 1727473200 | 38.16 | -0.07 | -0.18 | 38.29 | 38.33 | 38.14 | 191137 |
| 1727386800 | 38.23 | 0.21 | 0.55 | 38.05 | 38.34 | 38.04 | 237781 |
| 1727300400 | 38.02 | -0.08 | -0.21 | 38.05 | 38.12 | 37.99 | 200347 |
| 1727214000 | 38.1 | -0.17 | -0.44 | 38.14 | 38.19 | 38.04 | 200267 |
| 1727127600 | 38.27 | 0.05 | 0.13 | 38.24 | 38.37 | 38.14 | 252399 |
| 1726868400 | 38.22 | 0.01 | 0.03 | 38.25 | 38.26 | 38.03 | 176438 |
| 1726782000 | 38.21 | 0.41 | 1.08 | 38.28 | 38.28 | 38 | 316973 |
| 1726695600 | 37.8 | -0.13 | -0.34 | 37.92 | 38.09 | 37.73 | 366499 |
| 1726609200 | 37.93 | -0.04 | -0.11 | 38.05 | 38.12 | 37.81 | 346001 |
| 1726522800 | 37.97 | 0.22 | 0.58 | 37.85 | 38 | 37.72 | 172872 |
| 1726263600 | 37.75 | 0.2 | 0.53 | 37.73 | 37.85 | 37.65 | 120928 |
| 1726177200 | 37.55 | 0.43 | 1.16 | 37.25 | 37.58 | 37.23 | 208295 |
| 1726090800 | 37.12 | 0.31 | 0.84 | 36.78 | 37.13 | 36.52 | 196082 |
| 1726004400 | 36.81 | -0.01 | -0.03 | 36.85 | 36.92 | 36.47 | 262590 |
| 1725918000 | 36.82 | 0.4 | 1.10 | 36.66 | 36.9 | 36.66 | 360962 |
| 1725658800 | 36.42 | -0.32 | -0.87 | 36.83 | 36.98 | 36.28 | 397462 |
| 1725572400 | 36.74 | -0.12 | -0.33 | 36.96 | 37.07 | 36.74 | 188506 |
| 1725486000 | 36.86 | 0.01 | 0.03 | 36.72 | 37.01 | 36.72 | 181077 |
| 1725399600 | 36.85 | -0.45 | -1.21 | 37.1 | 37.13 | 36.74 | 400765 |
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
