Italia markets close in 12 minutes

Global X Canadian High Dividend Index Corporate Class ETF (HXH.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
49,77-0,03 (-0,06%)
In data: 03:40PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202449,8649,8749,7749,7749,773.366
21 mag 202450,0350,0450,0350,0450,041.800
17 mag 202449,8049,9249,8049,9249,921.500
16 mag 202449,7049,7049,7049,7049,702.700
15 mag 202449,4849,6949,4849,6249,621.900
14 mag 202449,5449,5449,4049,5049,50400
13 mag 202449,7649,7649,5349,5449,542.000
10 mag 202449,7549,7549,5449,5449,545.900
09 mag 202449,6249,6349,5449,5449,5420.900
08 mag 202448,9249,0648,5049,0149,0113.400
07 mag 202448,8548,8548,7648,7748,778.500
06 mag 202448,3948,6248,3948,6248,623.900
03 mag 202448,0848,1948,0848,1248,123.900
02 mag 202448,0348,0348,0348,0348,035.300
01 mag 202448,0048,0047,7547,7547,751.300
30 apr 202448,2348,3448,0048,0048,002.900
29 apr 202448,4048,4048,2948,3648,366.100
26 apr 202448,2148,2548,2048,2548,25900
25 apr 202448,1048,1647,8248,1648,161.800
24 apr 202448,0248,2648,0248,1448,145.000
23 apr 202447,8848,2247,8848,2248,221.200
22 apr 202447,8548,2847,8448,1448,144.300
19 apr 202447,8547,8647,8147,8147,81700
18 apr 202447,4947,4947,3447,3447,34300
17 apr 202447,2647,7047,1247,2447,2412.500
16 apr 202447,3447,4247,2547,3647,362.500
15 apr 202448,1848,1947,5647,5847,5838.700
12 apr 202447,8248,2747,8248,0148,011.700
11 apr 202448,6548,6548,5048,5348,53600
10 apr 202448,9048,9348,8248,9348,931.200
09 apr 202448,9449,2248,9449,2249,2214.900
08 apr 202449,7349,7349,0049,0049,00800
05 apr 202448,9749,0348,8349,0349,031.900
04 apr 202448,9048,9548,9048,9048,901.900
03 apr 202448,6048,7548,6048,7548,752.700
02 apr 202448,5548,5548,5248,5248,522.000
01 apr 202448,7048,7048,6648,6648,66200
28 mar 202448,7048,7048,7048,7048,70400
27 mar 202448,3048,3348,3048,3348,33400
26 mar 202448,1148,1148,1148,1148,111.400
25 mar 202448,0348,1248,0348,0748,071.900
22 mar 202448,1048,1047,8747,8747,87900
21 mar 202447,8748,2747,8748,2448,241.700
20 mar 202447,7347,7347,7347,7347,73200
19 mar 202447,6747,6747,6747,6747,67-
18 mar 202447,9047,9047,6447,6447,641.600
15 mar 202447,7047,7047,7047,7047,709.000
14 mar 202447,6647,9047,4747,4747,471.600
13 mar 202447,8948,0047,8947,9547,951.000
12 mar 202447,6547,6747,6547,6747,676.000
11 mar 202447,5947,5947,5947,5947,59-
08 mar 202447,5247,5547,5247,5547,55900
07 mar 202447,5847,7047,5847,6147,612.100
06 mar 202447,5747,5747,3547,3547,35800
05 mar 202447,0047,1347,0047,1347,131.100
04 mar 202447,2847,2847,0047,0047,002.000
01 mar 202447,1247,3247,1247,3047,306.100
29 feb 202446,6946,9046,6946,9046,904.800
28 feb 202446,6946,6946,5146,5146,512.500
27 feb 202446,5046,7846,5046,7846,78700
26 feb 202446,8046,8046,4046,5146,514.500
23 feb 202446,8446,8446,8046,8346,83400
22 feb 202446,4046,8446,4046,8446,847.400
21 feb 202446,4546,4846,4546,4846,48400
20 feb 202446,1646,3446,1646,3346,332.400
16 feb 202446,2046,3046,2046,3046,302.800
15 feb 202445,0046,0145,0045,9945,99700
14 feb 202444,9645,0644,9645,0145,013.400
13 feb 202445,4045,4044,5044,5044,50800
12 feb 202444,9945,5044,9945,5045,501.100
09 feb 202445,1545,1545,0045,1145,112.700
08 feb 202445,0845,0844,9445,0545,0517.100
07 feb 202445,7045,7045,3445,3445,342.500
06 feb 202445,5745,6845,5745,6845,68400
05 feb 202445,8145,8145,4045,4845,481.100
02 feb 202446,0046,0045,7745,8445,843.700
01 feb 202446,2046,2846,2046,2846,283.100
31 gen 202446,5346,5346,4546,4546,45900
30 gen 202446,9146,9746,7246,9146,911.500
29 gen 202446,5046,6646,3846,6246,622.900
26 gen 202446,6146,6146,5146,5146,51200
25 gen 202446,5646,5646,3646,3746,371.400
24 gen 202446,3446,3446,1946,1946,19600
23 gen 202446,0246,0246,0246,0246,02-
22 gen 202446,0346,0345,9046,0046,00900
19 gen 202445,8146,0845,8046,0846,085.000
18 gen 202445,8845,8845,8345,8845,88500
17 gen 202445,9845,9845,8445,9645,961.400
16 gen 202446,5846,5846,3046,3046,304.100
15 gen 202446,5646,7146,5646,7146,71300
12 gen 202446,4046,4046,4046,4046,40-
11 gen 202446,5846,5846,4346,4346,43300
10 gen 202447,3947,3946,6346,6346,63400
09 gen 202446,9446,9446,5946,6546,652.200
08 gen 202446,7546,9346,7546,9346,93300
05 gen 202446,5746,8246,5746,7546,752.700
04 gen 202446,7146,7146,5546,5546,55400
03 gen 202446,3046,6046,3046,6046,608.400
02 gen 202445,8046,2645,2546,2446,243.900
29 dic 202346,0046,0046,0046,0046,00-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...