ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

HAL Global X Active Canadian Dividend ETF

19.49
0.03 (0.15%)
18 Jun 2024 - Cerrado
Retrasado por 15 minutos

HAL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Jun 2024 19.49 0.03 0.15% 19.54 19.54 19.49 500
17 Jun 2024 19.46 -0.01 -0.05% 19.43 19.46 19.43 322
14 Jun 2024 19.47 -0.09 -0.46% 19.51 19.51 19.44 27,960
13 Jun 2024 19.56 -0.24 -1.21% 19.74 19.74 19.56 3,592
12 Jun 2024 19.80 0.03 0.15% 19.96 19.96 19.80 3,665
11 Jun 2024 19.77 -0.16 -0.80% 19.77 19.77 19.77 168
10 Jun 2024 19.93 0.12 0.61% 19.77 19.93 19.77 2,192
07 Jun 2024 19.81 -0.10 -0.50% 19.85 19.85 19.81 1,152
06 Jun 2024 19.91 0.14 0.71% 19.82 19.91 19.82 2,056
05 Jun 2024 19.77 0.11 0.56% 19.74 19.77 19.74 505
04 Jun 2024 19.66 -0.08 -0.41% 19.62 19.66 19.62 338
03 Jun 2024 19.74 -0.18 -0.90% 19.93 19.93 19.70 1,857
31 May 2024 19.92 0.22 1.12% 19.75 19.92 19.74 1,711
30 May 2024 19.70 0.19 0.97% 19.68 19.70 19.68 600
29 May 2024 19.51 -0.29 -1.46% 19.56 19.56 19.51 1,364
28 May 2024 19.80 -0.06 -0.30% 19.86 19.86 19.78 1,885
27 May 2024 19.86 0.05 0.25% 19.84 19.86 19.84 5,466
24 May 2024 19.81 0.07 0.35% 19.78 19.85 19.78 5,832
23 May 2024 19.74 -0.13 -0.65% 19.80 19.80 19.71 578
22 May 2024 19.87 -0.10 -0.50% 19.93 19.93 19.84 2,038
21 May 2024 19.97 -0.03 -0.15% 19.98 19.98 19.97 849
17 May 2024 20.00 0.09 0.45% 19.93 20.00 19.93 355
16 May 2024 19.91 -0.06 -0.30% 19.95 19.95 19.91 27,312
15 May 2024 19.97 0.06 0.30% 19.89 19.99 19.89 5,983
14 May 2024 19.91 -0.05 -0.25% 19.97 19.97 19.91 1,212
13 May 2024 19.96 0.00 0.00% 19.96 19.96 19.96 786
10 May 2024 19.96 -0.01 -0.05% 20.04 20.04 19.93 26,701
09 May 2024 19.97 0.02 0.10% 20.00 20.00 19.97 2,320
08 May 2024 19.95 0.12 0.61% 19.76 19.95 19.76 5,579
07 May 2024 19.83 0.01 0.05% 19.89 19.90 19.83 3,923
06 May 2024 19.82 0.25 1.28% 19.66 19.82 19.66 349
03 May 2024 19.57 0.03 0.15% 19.57 19.57 19.56 3,051
02 May 2024 19.54 0.12 0.62% 19.52 19.54 19.52 2,950
01 May 2024 19.42 -0.08 -0.41% 19.49 19.49 19.42 500
30 Abr 2024 19.50 -0.23 -1.17% 19.64 19.64 19.50 1,129
29 Abr 2024 19.73 0.07 0.36% 19.73 19.73 19.73 3,003
26 Abr 2024 19.66 0.00 0.00% 19.66 19.66 19.66 0
25 Abr 2024 19.66 0.06 0.31% 19.44 19.66 19.43 1,530
24 Abr 2024 19.60 -0.05 -0.25% 19.64 19.64 19.59 32,485
23 Abr 2024 19.65 0.11 0.56% 19.65 19.65 19.65 60
22 Abr 2024 19.54 0.02 0.10% 19.54 19.54 19.54 172
19 Abr 2024 19.52 0.11 0.57% 19.52 19.52 19.49 465
18 Abr 2024 19.41 0.04 0.21% 19.43 19.43 19.36 743
17 Abr 2024 19.37 -0.10 -0.51% 19.49 19.49 19.37 17,596
16 Abr 2024 19.47 -0.03 -0.15% 19.47 19.50 19.41 724
15 Abr 2024 19.50 -0.17 -0.86% 19.73 19.73 19.46 3,971
12 Abr 2024 19.67 -0.15 -0.76% 19.84 19.84 19.63 6,467
11 Abr 2024 19.82 -0.06 -0.30% 19.92 19.92 19.81 7,205
10 Abr 2024 19.88 -0.08 -0.40% 19.82 19.88 19.82 2,695
09 Abr 2024 19.96 0.05 0.25% 19.93 19.96 19.92 5,297
08 Abr 2024 19.91 -0.01 -0.05% 19.87 19.91 19.87 21,477
05 Abr 2024 19.92 0.14 0.71% 19.80 19.92 19.80 4,847
04 Abr 2024 19.78 -0.01 -0.05% 19.82 19.82 19.78 2,893
03 Abr 2024 19.79 0.02 0.10% 19.74 19.79 19.74 626
02 Abr 2024 19.77 -0.05 -0.25% 19.70 19.77 19.70 1,556
01 Abr 2024 19.82 -0.01 -0.05% 19.83 19.83 19.76 2,954
28 Mar 2024 19.83 0.06 0.30% 19.79 19.85 19.79 592
27 Mar 2024 19.77 0.01 0.05% 19.60 19.77 19.60 8,964
26 Mar 2024 19.76 -0.03 -0.15% 19.79 19.80 19.76 6,469
25 Mar 2024 19.79 0.01 0.05% 19.82 19.82 19.79 4,318
22 Mar 2024 19.78 -0.12 -0.60% 19.90 19.90 19.78 786
21 Mar 2024 19.90 0.07 0.35% 19.84 19.96 19.84 7,666

Su Consulta Reciente

Delayed Upgrade Clock