Premium
BMO S&P TSX Capped Composite Index ETF (ZCN)
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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 32.85 | 0 | 0.00 | 32.85 | 32.85 | 32.85 | 0 |
| 1734648000 | 32.85 | -0.16 | -0.48 | 33.07 | 33.14 | 32.81 | 128448 |
| 1734561600 | 33.009999 | -0.75 | -2.22 | 33.72 | 33.74 | 32.95 | 102964 |
| 1734475200 | 33.76 | -0.03 | -0.09 | 33.6 | 33.76 | 33.58 | 58074 |
| 1734388800 | 33.79 | -0.15 | -0.44 | 33.93 | 33.94 | 33.77 | 59858 |
| 1734129600 | 33.94 | -0.17 | -0.50 | 34.08 | 34.09 | 33.88 | 46915 |
| 1734043200 | 34.11 | -0.31 | -0.90 | 34.39 | 34.39 | 34.09 | 55073 |
| 1733956800 | 34.42 | 0.19 | 0.56 | 34.38 | 34.46 | 34.29 | 52449 |
| 1733870400 | 34.23 | -0.16 | -0.47 | 34.38 | 34.38 | 34.23 | 45053 |
| 1733784000 | 34.39 | -0.08 | -0.23 | 34.58 | 34.67 | 34.36 | 87353 |
| 1733524800 | 34.47 | 0.01 | 0.03 | 34.49 | 34.64 | 34.46 | 66721 |
| 1733438400 | 34.46 | 0.06 | 0.17 | 34.3 | 34.56 | 34.3 | 79407 |
| 1733352000 | 34.4 | 0 | 0.00 | 34.48 | 34.54 | 34.32 | 41907 |
| 1733265600 | 34.4 | 0.08 | 0.23 | 34.36 | 34.48 | 34.32 | 108545 |
| 1733179200 | 34.32 | -0.12 | -0.35 | 34.43 | 34.5 | 34.2 | 65105 |
| 1732920000 | 34.44 | 0.17 | 0.50 | 34.21 | 34.45 | 34.2 | 54379 |
| 1732833600 | 34.27 | 0.09 | 0.26 | 34.26 | 34.32 | 34.18 | 39865 |
| 1732747200 | 34.18 | 0.12 | 0.35 | 34.03 | 34.21 | 34.03 | 69192 |
| 1732660800 | 34.06 | -0.02 | -0.06 | 33.75 | 34.09 | 33.75 | 76051 |
| 1732574400 | 34.08 | -0.03 | -0.09 | 34.22 | 34.24 | 34.07 | 50383 |
| 1732315200 | 34.11 | 0.08 | 0.24 | 34.04 | 34.15 | 34 | 79601 |
| 1732228800 | 34.03 | 0.48 | 1.43 | 33.6 | 34.04 | 33.6 | 48796 |
| 1732142400 | 33.549999 | 0.03 | 0.09 | 33.549999 | 33.57 | 33.39 | 67420 |
| 1732056000 | 33.52 | 0.05 | 0.15 | 33.39 | 33.52 | 33.229999 | 51548 |
| 1731969600 | 33.47 | 0.12 | 0.36 | 33.42 | 33.6 | 33.409999 | 62571 |
| 1731710400 | 33.35 | -0.18 | -0.54 | 33.42 | 33.479999 | 33.259999 | 64583 |
| 1731624000 | 33.53 | 0.06 | 0.18 | 33.53 | 33.68 | 33.5 | 64223 |
| 1731537600 | 33.47 | 0.1 | 0.30 | 33.409999 | 33.49 | 33.34 | 67154 |
| 1731451200 | 33.369999 | 0.17 | 0.51 | 33.39 | 33.5 | 33.25 | 77583 |
| 1731364800 | 33.2 | 0.04 | 0.12 | 33.14 | 33.33 | 33.14 | 51457 |
| 1731105600 | 33.159999 | -0.1 | -0.30 | 33.119999 | 33.28 | 33.049999 | 57535 |
| 1731019200 | 33.259999 | 0.27 | 0.82 | 33.049999 | 33.29 | 33.049999 | 50998 |
| 1730932800 | 32.99 | 0.33 | 1.01 | 32.84 | 32.99 | 32.56 | 84754 |
| 1730846400 | 32.659999 | 0.18 | 0.55 | 32.49 | 32.659999 | 32.47 | 44407 |
| 1730760000 | 32.479999 | 0.01 | 0.03 | 32.4 | 32.61 | 32.36 | 50884 |
| 1730497200 | 32.47 | 0.1 | 0.31 | 32.52 | 32.61 | 32.4 | 64438 |
| 1730410800 | 32.369999 | -0.44 | -1.34 | 32.7 | 32.7 | 32.27 | 56236 |
| 1730324400 | 32.81 | -0.05 | -0.15 | 32.78 | 32.88 | 32.71 | 49481 |
| 1730238000 | 32.86 | -0.02 | -0.06 | 32.83 | 32.909999 | 32.75 | 61432 |
| 1730151600 | 32.88 | 0.14 | 0.43 | 32.689999 | 32.92 | 32.689999 | 35844 |
| 1729892400 | 32.74 | -0.12 | -0.37 | 32.869999 | 32.93 | 32.71 | 58259 |
| 1729806000 | 32.86 | -0.01 | -0.03 | 32.9 | 32.909999 | 32.63 | 51730 |
| 1729719600 | 32.869999 | -0.2 | -0.60 | 32.95 | 33.02 | 32.72 | 80538 |
| 1729633200 | 33.07 | 0 | 0.00 | 33 | 33.07 | 32.869999 | 49072 |
| 1729546800 | 33.07 | -0.13 | -0.39 | 33.22 | 33.33 | 33.02 | 99159 |
| 1729287600 | 33.2 | 0.18 | 0.55 | 33.049999 | 33.24 | 33.04 | 106119 |
| 1729201200 | 33.02 | 0.16 | 0.49 | 32.939999 | 33.049999 | 32.939999 | 58849 |
| 1729114800 | 32.86 | 0.17 | 0.52 | 32.77 | 32.9 | 32.77 | 129762 |
| 1729028400 | 32.689999 | -0.05 | -0.15 | 32.7 | 32.75 | 32.59 | 86129 |
| 1728682800 | 32.74 | 0.23 | 0.71 | 32.49 | 32.79 | 32.49 | 39231 |
| 1728596400 | 32.509999 | 0.12 | 0.37 | 32.369999 | 32.52 | 32.33 | 73889 |
| 1728510000 | 32.39 | 0.21 | 0.65 | 32.13 | 32.39 | 32.13 | 38280 |
| 1728423600 | 32.18 | -0.04 | -0.12 | 32.15 | 32.189999 | 32.049999 | 48230 |
| 1728337200 | 32.22 | -0.08 | -0.25 | 32.31 | 32.35 | 32.09 | 80389 |
| 1728078000 | 32.299999 | 0.26 | 0.81 | 32.2 | 32.32 | 32.159999 | 75479 |
| 1727991600 | 32.04 | -0.05 | -0.16 | 32.009999 | 32.09 | 31.89 | 72630 |
| 1727905200 | 32.09 | -0.02 | -0.06 | 32.13 | 32.24 | 32.02 | 74749 |
| 1727818800 | 32.11 | 0.04 | 0.12 | 32.03 | 32.159999 | 31.92 | 111581 |
| 1727732400 | 32.07 | 0.04 | 0.12 | 31.95 | 32.08 | 31.85 | 72417 |
| 1727473200 | 32.03 | -0.28 | -0.87 | 32.119999 | 32.17 | 32.009999 | 36464 |
| 1727386800 | 32.31 | 0.16 | 0.50 | 32.229999 | 32.4 | 32.229999 | 81909 |
| 1727300400 | 32.15 | -0.05 | -0.16 | 32.21 | 32.21 | 32.09 | 28894 |
| 1727214000 | 32.2 | 0.07 | 0.22 | 32.259999 | 32.28 | 32.17 | 88247 |
| 1727127600 | 32.13 | 0.05 | 0.16 | 32.119999 | 32.2 | 32.009999 | 82717 |
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
