Premium
Invesco ESG Canadian Core Plus Bond ETF (BESG)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741815600 | 16.219999 | -0.05 | -0.31 | 16.28 | 16.28 | 16.219999 | 600 |
| 1741729200 | 16.27 | -0.04 | -0.25 | 16.3 | 16.3 | 16.25 | 3820 |
| 1741642800 | 16.309999 | 0.04 | 0.25 | 16.309999 | 16.309999 | 16.309999 | 12 |
| 1741387200 | 16.27 | 0.04 | 0.25 | 16.27 | 16.27 | 16.27 | 0 |
| 1741300800 | 16.23 | -0.15 | -0.92 | 16.27 | 16.28 | 16.23 | 399 |
| 1741214400 | 16.379999 | -0.07 | -0.43 | 16.309999 | 16.379999 | 16.309999 | 1390 |
| 1741128000 | 16.45 | -0.01 | -0.06 | 16.52 | 16.52 | 16.41 | 3000 |
| 1741041600 | 16.46 | 0.05 | 0.30 | 16.34 | 16.51 | 16.34 | 7666 |
| 1740782400 | 16.41 | 0.07 | 0.43 | 16.41 | 16.41 | 16.41 | 67 |
| 1740696000 | 16.34 | -0.07 | -0.43 | 16.29 | 16.34 | 16.29 | 1249 |
| 1740609600 | 16.41 | 0.02 | 0.12 | 16.41 | 16.41 | 16.41 | 40 |
| 1740523200 | 16.39 | 0.09 | 0.55 | 16.44 | 16.44 | 16.379999 | 2723 |
| 1740436800 | 16.3 | -0.04 | -0.24 | 16.3 | 16.3 | 16.3 | 5492 |
| 1740177600 | 16.34 | 0.1 | 0.62 | 16.28 | 16.35 | 16.28 | 8500 |
| 1740091200 | 16.239999 | -0.02 | -0.12 | 16.25 | 16.25 | 16.239999 | 3500 |
| 1740004800 | 16.26 | -0.01 | -0.06 | 16.25 | 16.29 | 16.25 | 5833 |
| 1739918400 | 16.27 | -0.09 | -0.55 | 16.29 | 16.29 | 16.26 | 4400 |
| 1739572800 | 16.36 | 0.01 | 0.06 | 16.35 | 16.36 | 16.32 | 2702 |
| 1739486400 | 16.35 | 0.12 | 0.74 | 16.35 | 16.35 | 16.35 | 2100 |
| 1739400000 | 16.23 | -0.1 | -0.61 | 16.3 | 16.3 | 16.23 | 256 |
| 1739313600 | 16.329999 | -0.05 | -0.31 | 16.35 | 16.35 | 16.329999 | 703 |
| 1739227200 | 16.379999 | 0 | 0.00 | 16.309999 | 16.379999 | 16.309999 | 1220 |
| 1738968000 | 16.379999 | -0.11 | -0.67 | 16.44 | 16.44 | 16.379999 | 3462 |
| 1738881600 | 16.489999 | 0.02 | 0.12 | 16.46 | 16.489999 | 16.46 | 3400 |
| 1738795200 | 16.469999 | 0.05 | 0.30 | 16.5 | 16.5 | 16.469999 | 1200 |
| 1738708800 | 16.42 | -0.01 | -0.06 | 16.399999 | 16.42 | 16.399999 | 6200 |
| 1738622400 | 16.43 | 0.06 | 0.37 | 16.579999 | 16.579999 | 16.43 | 5201 |
| 1738363200 | 16.37 | 0.02 | 0.12 | 16.28 | 16.37 | 16.28 | 4089 |
| 1738276800 | 16.35 | 0.06 | 0.37 | 16.329999 | 16.35 | 16.28 | 8583 |
| 1738190400 | 16.29 | 0.01 | 0.06 | 16.29 | 16.29 | 16.29 | 1100 |
| 1738104000 | 16.28 | 0 | 0.00 | 16.239999 | 16.28 | 16.239999 | 1102 |
| 1738017600 | 16.28 | 0.06 | 0.37 | 16.34 | 16.34 | 16.28 | 1704 |
| 1737758400 | 16.219999 | 0.07 | 0.43 | 16.21 | 16.219999 | 16.21 | 4700 |
| 1737672000 | 16.149999 | 0.01 | 0.06 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1737585600 | 16.14 | -0.09 | -0.55 | 16.18 | 16.18 | 16.14 | 2132 |
| 1737499200 | 16.23 | 0.06 | 0.37 | 16.27 | 16.27 | 16.23 | 725 |
| 1737412800 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 0 |
| 1737153600 | 16.17 | 0.06 | 0.37 | 16.16 | 16.17 | 16.16 | 600 |
| 1737067200 | 16.11 | 0.08 | 0.50 | 16.11 | 16.11 | 16.11 | 0 |
| 1736980800 | 16.03 | 0.12 | 0.75 | 16 | 16.03 | 15.98 | 1400 |
| 1736894400 | 15.91 | -0.01 | -0.06 | 15.86 | 15.91 | 15.86 | 2045 |
| 1736808000 | 15.92 | -0.07 | -0.44 | 16.01 | 16.01 | 15.92 | 4899 |
| 1736548800 | 15.99 | -0.08 | -0.50 | 15.99 | 15.99 | 15.99 | 4700 |
| 1736462400 | 16.07 | -0.08 | -0.50 | 16.09 | 16.09 | 16.07 | 2208 |
| 1736376000 | 16.149999 | -0.02 | -0.12 | 16.149999 | 16.149999 | 16.14 | 4532 |
| 1736289600 | 16.17 | -0.06 | -0.37 | 16.14 | 16.17 | 16.14 | 2300 |
| 1736203200 | 16.23 | 0.01 | 0.06 | 16.17 | 16.23 | 16.17 | 9923 |
| 1735944000 | 16.219999 | -0.04 | -0.25 | 16.26 | 16.26 | 16.219999 | 1400 |
| 1735857600 | 16.26 | 0.04 | 0.25 | 16.3 | 16.3 | 16.239999 | 3700 |
| 1735684800 | 16.219999 | 0.02 | 0.12 | 16.219999 | 16.219999 | 16.219999 | 0 |
| 1735598400 | 16.2 | -0.05 | -0.31 | 16.16 | 16.2 | 16.16 | 1800 |
| 1735339200 | 16.25 | 0 | 0.00 | 16.2 | 16.26 | 16.2 | 1321 |
| 1735069200 | 16.25 | 0.01 | 0.06 | 16.19 | 16.25 | 16.19 | 500 |
| 1734993600 | 16.239999 | -0.02 | -0.12 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1734734400 | 16.26 | 0.05 | 0.31 | 16.21 | 16.29 | 16.21 | 2080 |
| 1734648000 | 16.21 | -0.11 | -0.67 | 16.25 | 16.25 | 16.21 | 3049 |
| 1734561600 | 16.32 | -0.08 | -0.49 | 16.34 | 16.34 | 16.32 | 316 |
| 1734475200 | 16.399999 | 0.04 | 0.24 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1734388800 | 16.36 | 0.01 | 0.06 | 16.34 | 16.36 | 16.309999 | 1001 |
| 1734129600 | 16.35 | -0.03 | -0.18 | 16.34 | 16.399999 | 16.34 | 4717 |
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
