Premium
BMO US Dividend ETF (ZDY.U)
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 |
|---|---|---|---|---|---|---|---|
| 1735944000 | 33.119999 | 0.19 | 0.58 | 33.11 | 33.119999 | 33.11 | 100 |
| 1735857600 | 32.93 | -0.05 | -0.15 | 33.02 | 33.02 | 32.9 | 200 |
| 1735684800 | 32.979999 | -0.02 | -0.06 | 32.979999 | 32.979999 | 32.979999 | 95 |
| 1735598400 | 33 | -0.41 | -1.23 | 33 | 33 | 33 | 13 |
| 1735339200 | 33.409999 | 0.18 | 0.54 | 33.43 | 33.43 | 33.299999 | 501 |
| 1735080000 | 33.229999 | 0 | 0.00 | 33.229999 | 33.229999 | 33.229999 | 0 |
| 1734993600 | 33.229999 | 0.17 | 0.51 | 33.229999 | 33.229999 | 33.229999 | 0 |
| 1734734400 | 33.06 | 0.3 | 0.92 | 32.52 | 33.21 | 32.52 | 1280 |
| 1734648000 | 32.759999 | -0.09 | -0.27 | 32.939999 | 32.939999 | 32.759999 | 450 |
| 1734561600 | 32.85 | -0.78 | -2.32 | 33.35 | 33.35 | 32.85 | 1063 |
| 1734475200 | 33.63 | -0.06 | -0.18 | 33.71 | 33.71 | 33.54 | 320 |
| 1734388800 | 33.69 | -0.13 | -0.38 | 33.91 | 33.91 | 33.69 | 420 |
| 1734129600 | 33.82 | 0.15 | 0.45 | 33.82 | 33.82 | 33.77 | 1000 |
| 1734043200 | 33.67 | -0.1 | -0.30 | 33.71 | 33.85 | 33.65 | 700 |
| 1733956800 | 33.77 | -0.06 | -0.18 | 33.77 | 33.77 | 33.77 | 0 |
| 1733870400 | 33.83 | -0.18 | -0.53 | 33.88 | 33.93 | 33.83 | 3700 |
| 1733784000 | 34.01 | -0.16 | -0.47 | 34.2 | 34.23 | 34 | 16603 |
| 1733524800 | 34.17 | -0.07 | -0.20 | 34.23 | 34.23 | 34.15 | 15500 |
| 1733438400 | 34.24 | 0.01 | 0.03 | 34.26 | 34.26 | 34.24 | 400 |
| 1733352000 | 34.23 | -0.13 | -0.38 | 34.28 | 34.28 | 34.23 | 100 |
| 1733265600 | 34.36 | -0.15 | -0.43 | 34.38 | 34.38 | 34.36 | 900 |
| 1733179200 | 34.51 | -0.07 | -0.20 | 34.51 | 34.51 | 34.51 | 0 |
| 1732920000 | 34.58 | 0.03 | 0.09 | 34.6 | 34.6 | 34.58 | 100 |
| 1732833600 | 34.55 | 0.06 | 0.17 | 34.55 | 34.55 | 34.55 | 0 |
| 1732747200 | 34.49 | -0.1 | -0.29 | 34.49 | 34.49 | 34.49 | 0 |
| 1732660800 | 34.59 | 0.1 | 0.29 | 34.59 | 34.59 | 34.59 | 18 |
| 1732574400 | 34.49 | 0.19 | 0.55 | 34.49 | 34.49 | 34.49 | 0 |
| 1732315200 | 34.3 | 0.27 | 0.79 | 34.18 | 34.3 | 34.18 | 300 |
| 1732228800 | 34.03 | 0.36 | 1.07 | 33.91 | 34.06 | 33.74 | 6900 |
| 1732142400 | 33.67 | 0.05 | 0.15 | 33.549999 | 33.67 | 33.479999 | 300 |
| 1732056000 | 33.62 | -0.1 | -0.30 | 33.62 | 33.62 | 33.62 | 97 |
| 1731969600 | 33.72 | 0.17 | 0.51 | 33.72 | 33.72 | 33.72 | 0 |
| 1731710400 | 33.549999 | -0.23 | -0.68 | 33.549999 | 33.549999 | 33.549999 | 0 |
| 1731624000 | 33.78 | -0.19 | -0.56 | 33.93 | 33.93 | 33.78 | 502 |
| 1731537600 | 33.97 | 0.05 | 0.15 | 33.93 | 33.97 | 33.93 | 100 |
| 1731451200 | 33.92 | -0.21 | -0.62 | 34 | 34 | 33.92 | 200 |
| 1731364800 | 34.13 | -0.03 | -0.09 | 34.27 | 34.27 | 34.13 | 750 |
| 1731105600 | 34.16 | 0.15 | 0.44 | 34.12 | 34.18 | 34.12 | 200 |
| 1731019200 | 34.01 | -0.02 | -0.06 | 33.94 | 34.05 | 33.94 | 300 |
| 1730932800 | 34.03 | 0.76 | 2.28 | 34.03 | 34.03 | 34.03 | 200 |
| 1730846400 | 33.27 | 0.23 | 0.70 | 33.2 | 33.27 | 33.2 | 1500 |
| 1730760000 | 33.04 | -0.12 | -0.36 | 33.04 | 33.04 | 33.04 | 0 |
| 1730497200 | 33.159999 | -0.08 | -0.24 | 33.34 | 33.34 | 33.159999 | 704 |
| 1730410800 | 33.24 | -0.1 | -0.30 | 33.24 | 33.24 | 33.24 | 12 |
| 1730324400 | 33.34 | -0.14 | -0.42 | 33.34 | 33.34 | 33.34 | 0 |
| 1730238000 | 33.479999 | -0.17 | -0.51 | 33.65 | 33.65 | 33.479999 | 4200 |
| 1730151600 | 33.65 | 0.16 | 0.48 | 33.65 | 33.67 | 33.65 | 9184 |
| 1729892400 | 33.49 | -0.27 | -0.80 | 33.58 | 33.58 | 33.49 | 2400 |
| 1729806000 | 33.76 | -0.1 | -0.30 | 33.76 | 33.76 | 33.76 | 0 |
| 1729719600 | 33.86 | -0.11 | -0.32 | 33.86 | 33.86 | 33.86 | 0 |
| 1729633200 | 33.97 | 0.06 | 0.18 | 33.66 | 33.97 | 33.66 | 306 |
| 1729546800 | 33.91 | -0.34 | -0.99 | 33.91 | 33.91 | 33.91 | 0 |
| 1729287600 | 34.25 | 0.04 | 0.12 | 34.22 | 34.27 | 34.22 | 1200 |
| 1729201200 | 34.21 | -0.08 | -0.23 | 34.21 | 34.21 | 34.21 | 0 |
| 1729114800 | 34.29 | 0.24 | 0.70 | 34.29 | 34.29 | 34.29 | 0 |
| 1729028400 | 34.05 | 0.08 | 0.24 | 34.05 | 34.05 | 34.05 | 18 |
| 1728682800 | 33.97 | 0.29 | 0.86 | 33.97 | 33.97 | 33.97 | 90 |
| 1728596400 | 33.68 | -0.15 | -0.44 | 33.73 | 33.73 | 33.65 | 300 |
| 1728510000 | 33.83 | 0.34 | 1.02 | 33.79 | 33.83 | 33.79 | 100 |
| 1728423600 | 33.49 | 0.13 | 0.39 | 33.42 | 33.49 | 33.42 | 100 |
| 1728337200 | 33.36 | -0.2 | -0.60 | 33.36 | 33.36 | 33.36 | 13 |
| 1728078000 | 33.56 | 0.19 | 0.57 | 33.53 | 33.56 | 33.53 | 100 |
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
