Premium
Bmo Low Volatility Canadian Equity Etf (ZLB)
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 |
|---|---|---|---|---|---|---|---|
| 1744926000 | 49.79 | 0.3 | 0.61 | 49.57 | 49.94 | 49.57 | 84158 |
| 1744839600 | 49.49 | 0.13 | 0.26 | 49.5 | 49.61 | 49.3 | 88055 |
| 1744753200 | 49.36 | 0.33 | 0.67 | 49.12 | 49.42 | 49.03 | 69143 |
| 1744666800 | 49.03 | 0.75 | 1.55 | 48.58 | 49.17 | 48.5 | 66953 |
| 1744407600 | 48.28 | 1 | 2.12 | 47.29 | 48.32 | 47.29 | 105641 |
| 1744321200 | 47.28 | -0.47 | -0.98 | 47.51 | 47.51 | 46.78 | 267953 |
| 1744234800 | 47.75 | 0.98 | 2.10 | 46.48 | 47.85 | 46.4 | 128647 |
| 1744148400 | 46.77 | -0.52 | -1.10 | 47.93 | 47.99 | 46.45 | 235618 |
| 1744062000 | 47.29 | -1.05 | -2.17 | 46.97 | 48.25 | 46.6 | 177756 |
| 1743802800 | 48.34 | -1.52 | -3.05 | 49.38 | 49.38 | 48.34 | 870349 |
| 1743716400 | 49.86 | -0.18 | -0.36 | 49.36 | 50.25 | 49.15 | 87470 |
| 1743630000 | 50.04 | 0.23 | 0.46 | 49.67 | 50.04 | 49.6 | 94134 |
| 1743543600 | 49.81 | 0.17 | 0.34 | 49.62 | 49.96 | 49.48 | 98447 |
| 1743457200 | 49.64 | 0.58 | 1.18 | 48.89 | 49.74 | 48.89 | 55524 |
| 1743198000 | 49.06 | -0.48 | -0.97 | 49.24 | 49.27 | 48.97 | 555261 |
| 1743111600 | 49.54 | 0.28 | 0.57 | 49.28 | 49.56 | 49.28 | 21161 |
| 1743025200 | 49.26 | -0.17 | -0.34 | 49.45 | 49.61 | 49.16 | 27889 |
| 1742938800 | 49.43 | 0.19 | 0.39 | 49.28 | 49.61 | 49.28 | 33070 |
| 1742852400 | 49.24 | 0.24 | 0.49 | 49.1 | 49.36 | 49.1 | 43050 |
| 1742593200 | 49 | -0.19 | -0.39 | 49.16 | 49.16 | 48.79 | 38842 |
| 1742506800 | 49.19 | 0 | 0.00 | 49.02 | 49.26 | 49.02 | 28894 |
| 1742420400 | 49.19 | 0.28 | 0.57 | 48.99 | 49.22 | 48.98 | 61117 |
| 1742334000 | 48.91 | -0.1 | -0.20 | 49.05 | 49.05 | 48.64 | 39218 |
| 1742247600 | 49.01 | 0.24 | 0.49 | 48.8 | 49.04 | 48.8 | 31138 |
| 1741988400 | 48.77 | 0.4 | 0.83 | 48.52 | 48.81 | 48.52 | 56600 |
| 1741902000 | 48.37 | -0.35 | -0.72 | 48.67 | 48.76 | 48.31 | 56774 |
| 1741815600 | 48.72 | 0.05 | 0.10 | 48.74 | 48.81 | 48.29 | 54926 |
| 1741729200 | 48.67 | -0.56 | -1.14 | 49.15 | 49.2 | 48.59 | 85479 |
| 1741642800 | 49.23 | -0.29 | -0.59 | 49.18 | 49.6 | 49.12 | 50622 |
| 1741387200 | 49.52 | 0.45 | 0.92 | 48.99 | 49.63 | 48.99 | 49964 |
| 1741300800 | 49.07 | -0.25 | -0.51 | 48.98 | 49.21 | 48.87 | 101709 |
| 1741214400 | 49.32 | 0.24 | 0.49 | 48.97 | 49.35 | 48.97 | 38527 |
| 1741128000 | 49.08 | -0.17 | -0.35 | 48.9 | 49.35 | 48.72 | 125176 |
| 1741041600 | 49.25 | -0.1 | -0.20 | 49.45 | 49.68 | 49.15 | 168176 |
| 1740782400 | 49.35 | 0.32 | 0.65 | 49.03 | 49.35 | 48.92 | 34116 |
| 1740696000 | 49.03 | -0.3 | -0.61 | 49.29 | 49.4 | 49.03 | 50689 |
| 1740609600 | 49.33 | 0.11 | 0.22 | 49.24 | 49.5 | 49.16 | 43025 |
| 1740523200 | 49.22 | 0.53 | 1.09 | 48.75 | 49.25 | 48.75 | 46284 |
| 1740436800 | 48.69 | 0.34 | 0.70 | 48.36 | 48.81 | 48.36 | 56349 |
| 1740177600 | 48.35 | -0.07 | -0.14 | 48.51 | 48.52 | 48.29 | 42763 |
| 1740091200 | 48.42 | -0.17 | -0.35 | 48.51 | 48.51 | 48.34 | 26052 |
| 1740004800 | 48.59 | 0.18 | 0.37 | 48.3 | 48.61 | 48.1 | 43289 |
| 1739918400 | 48.41 | 0.04 | 0.08 | 48.39 | 48.47 | 48.16 | 57135 |
| 1739572800 | 48.37 | -0.27 | -0.56 | 48.69 | 48.75 | 48.36 | 30678 |
| 1739486400 | 48.64 | 0.17 | 0.35 | 48.59 | 48.72 | 48.59 | 24934 |
| 1739400000 | 48.47 | 0.18 | 0.37 | 48.22 | 48.5 | 48.22 | 14923 |
| 1739313600 | 48.29 | -0.19 | -0.39 | 48.35 | 48.35 | 48.24 | 32104 |
| 1739227200 | 48.48 | 0.24 | 0.50 | 48.52 | 48.55 | 48.35 | 47517 |
| 1738968000 | 48.24 | -0.18 | -0.37 | 48.48 | 48.48 | 48.12 | 30792 |
| 1738881600 | 48.42 | 0.13 | 0.27 | 48.49 | 48.54 | 48.26 | 26830 |
| 1738795200 | 48.29 | 0.49 | 1.03 | 47.93 | 48.29 | 47.9 | 40493 |
| 1738708800 | 47.8 | 0 | 0.00 | 47.8 | 48.01 | 47.79 | 45649 |
| 1738622400 | 47.8 | -0.15 | -0.31 | 47 | 47.93 | 47 | 97844 |
| 1738363200 | 47.95 | -0.25 | -0.52 | 48.22 | 48.3 | 47.92 | 43186 |
| 1738276800 | 48.2 | 0.52 | 1.09 | 47.83 | 48.35 | 47.83 | 40270 |
| 1738190400 | 47.68 | -0.05 | -0.10 | 47.75 | 47.9 | 47.54 | 23210 |
| 1738104000 | 47.73 | -0.07 | -0.15 | 47.81 | 47.87 | 47.59 | 34486 |
| 1738017600 | 47.8 | 0.08 | 0.17 | 47.58 | 47.87 | 47.58 | 61340 |
| 1737758400 | 47.72 | -0.01 | -0.02 | 47.68 | 47.82 | 47.65 | 53164 |
| 1737672000 | 47.73 | 0.31 | 0.65 | 47.44 | 47.76 | 47.44 | 53963 |
| 1737585600 | 47.42 | 0.15 | 0.32 | 47.35 | 47.48 | 47.2 | 32805 |
| 1737499200 | 47.27 | 0.26 | 0.55 | 46.97 | 47.29 | 46.97 | 36278 |
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
