Premium
BMO Low Volatility International Equity Fund (ZLI)
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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 28.38 | 0.36 | 1.28 | 28.31 | 28.38 | 28.31 | 675 |
| 1741300800 | 28.02 | -0.26 | -0.92 | 28.06 | 28.06 | 28.01 | 4684 |
| 1741214400 | 28.28 | -0.09 | -0.32 | 28.25 | 28.35 | 28.2 | 5149 |
| 1741128000 | 28.37 | 0.31 | 1.10 | 28.17 | 28.47 | 28.17 | 6613 |
| 1741041600 | 28.06 | 0.49 | 1.78 | 28.02 | 28.17 | 27.98 | 22584 |
| 1740782400 | 27.57 | 0 | 0.00 | 27.57 | 27.57 | 27.57 | 520 |
| 1740696000 | 27.57 | -0.03 | -0.11 | 27.67 | 27.67 | 27.57 | 3500 |
| 1740609600 | 27.6 | -0.06 | -0.22 | 27.72 | 27.72 | 27.6 | 6080 |
| 1740523200 | 27.66 | 0.33 | 1.21 | 27.58 | 27.66 | 27.54 | 7000 |
| 1740436800 | 27.33 | 0.19 | 0.70 | 27.21 | 27.34 | 27.21 | 2300 |
| 1740177600 | 27.14 | 0.03 | 0.11 | 27.1 | 27.14 | 27.1 | 2755 |
| 1740091200 | 27.11 | 0.01 | 0.04 | 27.055 | 27.11 | 27.055 | 2500 |
| 1740004800 | 27.1 | -0.05 | -0.18 | 26.91 | 27.1 | 26.91 | 400 |
| 1739918400 | 27.15 | 0.05 | 0.18 | 27.21 | 27.21 | 27.15 | 4600 |
| 1739572800 | 27.1 | -0.04 | -0.15 | 27.1 | 27.1 | 27.1 | 0 |
| 1739486400 | 27.14 | 0.06 | 0.22 | 27.11 | 27.14 | 27.11 | 100 |
| 1739400000 | 27.08 | 0.09 | 0.33 | 26.97 | 27.09 | 26.97 | 2135 |
| 1739313600 | 26.99 | 0.11 | 0.41 | 26.97 | 26.99 | 26.97 | 1200 |
| 1739227200 | 26.88 | 0.12 | 0.45 | 26.93 | 26.93 | 26.88 | 246 |
| 1738968000 | 26.76 | -0.18 | -0.67 | 26.85 | 26.85 | 26.76 | 390 |
| 1738881600 | 26.94 | -0.03 | -0.11 | 27 | 27 | 26.94 | 575 |
| 1738795200 | 26.97 | 0.24 | 0.90 | 26.72 | 26.97 | 26.72 | 1472 |
| 1738708800 | 26.73 | -0.28 | -1.04 | 26.79 | 26.79 | 26.72 | 881 |
| 1738622400 | 27.01 | -0.12 | -0.44 | 27.01 | 27.01 | 27.01 | 1 |
| 1738363200 | 27.13 | -0.15 | -0.55 | 27.25 | 27.25 | 27.13 | 5107 |
| 1738276800 | 27.28 | 0.43 | 1.60 | 27.165 | 27.28 | 27.165 | 1701 |
| 1738190400 | 26.85 | -0.01 | -0.04 | 26.97 | 26.97 | 26.85 | 200 |
| 1738104000 | 26.86 | 0.17 | 0.64 | 26.77 | 26.86 | 26.75 | 5300 |
| 1738017600 | 26.69 | 0.34 | 1.29 | 26.65 | 26.69 | 26.65 | 601 |
| 1737758400 | 26.35 | 0.03 | 0.11 | 26.33 | 26.35 | 26.33 | 500 |
| 1737672000 | 26.32 | 0.11 | 0.42 | 26.38 | 26.38 | 26.32 | 650 |
| 1737585600 | 26.21 | -0.02 | -0.08 | 26.25 | 26.25 | 26.21 | 2500 |
| 1737499200 | 26.23 | 0.08 | 0.31 | 26.18 | 26.23 | 26.18 | 400 |
| 1737412800 | 26.15 | 0.07 | 0.27 | 26.15 | 26.15 | 26.15 | 0 |
| 1737153600 | 26.08 | 0.18 | 0.69 | 26 | 26.08 | 26 | 200 |
| 1737067200 | 25.9 | 0.29 | 1.13 | 25.65 | 25.9 | 25.65 | 2170 |
| 1736980800 | 25.61 | 0.16 | 0.63 | 25.62 | 25.65 | 25.61 | 3500 |
| 1736894400 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1736808000 | 25.45 | -0.12 | -0.47 | 25.39 | 25.45 | 25.39 | 425 |
| 1736548800 | 25.57 | -0.27 | -1.04 | 25.69 | 25.69 | 25.57 | 300 |
| 1736462400 | 25.84 | 0.06 | 0.23 | 25.84 | 25.84 | 25.84 | 0 |
| 1736376000 | 25.78 | -0.08 | -0.31 | 25.68 | 25.78 | 25.64 | 3800 |
| 1736289600 | 25.86 | 0.03 | 0.12 | 25.84 | 25.86 | 25.84 | 500 |
| 1736203200 | 25.83 | -0.04 | -0.15 | 25.85 | 25.85 | 25.83 | 108 |
| 1735944000 | 25.87 | 0.14 | 0.54 | 25.86 | 25.87 | 25.86 | 2100 |
| 1735857600 | 25.73 | -0.17 | -0.66 | 25.8 | 25.8 | 25.73 | 300 |
| 1735684800 | 25.9 | 0.08 | 0.31 | 25.89 | 25.9 | 25.89 | 4800 |
| 1735598400 | 25.82 | -0.35 | -1.34 | 25.82 | 25.82 | 25.82 | 100 |
| 1735339200 | 26.17 | 0.23 | 0.89 | 26.17 | 26.17 | 26.17 | 100 |
| 1735080000 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1734993600 | 25.94 | 0.12 | 0.46 | 25.89 | 25.94 | 25.89 | 400 |
| 1734734400 | 25.82 | 0 | 0.00 | 25.57 | 25.82 | 25.57 | 1102 |
| 1734648000 | 25.82 | -0.17 | -0.65 | 25.88 | 25.88 | 25.82 | 1500 |
| 1734561600 | 25.99 | -0.33 | -1.25 | 26.27 | 26.27 | 25.99 | 3800 |
| 1734475200 | 26.32 | 0.09 | 0.34 | 26.365 | 26.37 | 26.32 | 700 |
| 1734388800 | 26.23 | -0.03 | -0.11 | 26.14 | 26.23 | 26.14 | 700 |
| 1734129600 | 26.26 | -0.01 | -0.04 | 26.26 | 26.26 | 26.26 | 100 |
| 1734043200 | 26.27 | -0.06 | -0.23 | 26.27 | 26.27 | 26.27 | 2000 |
| 1733956800 | 26.33 | 0.01 | 0.04 | 26.38 | 26.38 | 26.26 | 3500 |
| 1733870400 | 26.32 | -0.09 | -0.34 | 26.345 | 26.35 | 26.32 | 850 |
| 1733784000 | 26.41 | -0.03 | -0.11 | 26.41 | 26.41 | 26.41 | 90 |
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
