Premium
BMO Nasdaq 100 Equity Index ETF (ZNQ.U)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745271600 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 0 |
| 1744926000 | 39.74 | -0.03 | -0.08 | 39.775 | 39.99 | 39.74 | 2600 |
| 1744839600 | 39.77 | -1.26 | -3.07 | 40.22 | 40.42 | 39.26 | 8115 |
| 1744753200 | 41.03 | 0.08 | 0.20 | 41.32 | 41.32 | 40.87 | 2900 |
| 1744666800 | 40.95 | 0.27 | 0.66 | 41.39 | 41.4 | 40.68 | 26457 |
| 1744407600 | 40.68 | 0.98 | 2.47 | 40.28 | 40.73 | 39.76 | 4022 |
| 1744321200 | 39.7 | -2.1 | -5.02 | 40.5 | 40.53 | 39.51 | 15436 |
| 1744234800 | 41.8 | 4.61 | 12.40 | 37.78 | 41.8 | 37.51 | 23240 |
| 1744148400 | 37.19 | -0.61 | -1.61 | 39.47 | 39.59 | 36.81 | 6172 |
| 1744062000 | 37.8 | -0.12 | -0.32 | 36.93 | 38.38 | 36.93 | 3005 |
| 1743802800 | 37.92 | -2.48 | -6.14 | 39.04 | 39.4 | 37.92 | 2064 |
| 1743716400 | 40.4 | -2.3 | -5.39 | 40.88 | 40.92 | 40.4 | 6605 |
| 1743630000 | 42.7 | 0.4 | 0.95 | 42.54 | 42.72 | 42.54 | 300 |
| 1743543600 | 42.3 | 0.31 | 0.74 | 42.34 | 42.34 | 42.02 | 303 |
| 1743457200 | 41.99 | -0.01 | -0.02 | 41.32 | 41.99 | 41.17 | 1572 |
| 1743198000 | 42 | -1.17 | -2.71 | 42.24 | 42.28 | 41.94 | 1651 |
| 1743111600 | 43.17 | -0.24 | -0.55 | 43.33 | 43.44 | 43.17 | 720 |
| 1743025200 | 43.41 | -0.77 | -1.74 | 43.54 | 43.54 | 43.32 | 516 |
| 1742938800 | 44.18 | 0.21 | 0.48 | 43.99 | 44.18 | 43.96 | 2457 |
| 1742852400 | 43.97 | 1.09 | 2.54 | 43.83 | 43.97 | 43.81 | 321 |
| 1742593200 | 42.88 | 0 | 0.00 | 42.53 | 42.88 | 42.48 | 2157 |
| 1742506800 | 42.88 | -0.14 | -0.33 | 42.87 | 42.88 | 42.87 | 100 |
| 1742420400 | 43.02 | 0.58 | 1.37 | 42.93 | 43.19 | 42.82 | 742 |
| 1742334000 | 42.44 | -0.78 | -1.80 | 43.15 | 43.15 | 42.31 | 3030 |
| 1742247600 | 43.22 | 0.3 | 0.70 | 43.15 | 43.29 | 42.8 | 1700 |
| 1741988400 | 42.92 | 1.09 | 2.61 | 42.42 | 42.92 | 42.42 | 4100 |
| 1741902000 | 41.83 | -0.83 | -1.95 | 42.42 | 42.42 | 41.83 | 200 |
| 1741815600 | 42.66 | 0.34 | 0.80 | 42.65 | 42.89 | 42.63 | 978 |
| 1741729200 | 42.32 | 0.01 | 0.02 | 42.25 | 42.54 | 42.09 | 700 |
| 1741642800 | 42.31 | -1.79 | -4.06 | 42.79 | 42.79 | 42.22 | 1110 |
| 1741387200 | 44.1 | 0.41 | 0.94 | 43.83 | 44.1 | 43.22 | 4145 |
| 1741300800 | 43.69 | -1.23 | -2.74 | 44.18 | 44.48 | 43.6 | 6801 |
| 1741214400 | 44.92 | 0.59 | 1.33 | 44.35 | 45 | 44.16 | 2300 |
| 1741128000 | 44.33 | -0.05 | -0.11 | 43.84 | 45.03 | 43.71 | 4025 |
| 1741041600 | 44.38 | -0.99 | -2.18 | 45.28 | 45.58 | 44.17 | 13200 |
| 1740782400 | 45.37 | 0.59 | 1.32 | 45.01 | 45.37 | 44.65 | 606 |
| 1740696000 | 44.78 | -1.24 | -2.69 | 46.4 | 46.4 | 44.78 | 4500 |
| 1740609600 | 46.02 | 0.1 | 0.22 | 46.46 | 46.46 | 45.79 | 2600 |
| 1740523200 | 45.92 | -0.64 | -1.37 | 46.12 | 46.15 | 45.7 | 6189 |
| 1740436800 | 46.56 | -0.52 | -1.10 | 46.75 | 46.92 | 46.56 | 2322 |
| 1740177600 | 47.08 | -0.96 | -2.00 | 47.98 | 47.98 | 47.08 | 2265 |
| 1740091200 | 48.04 | -0.23 | -0.48 | 47.75 | 48.04 | 47.75 | 200 |
| 1740004800 | 48.27 | 0.12 | 0.25 | 48.29 | 48.31 | 48.17 | 400 |
| 1739918400 | 48.15 | -0.03 | -0.06 | 48.03 | 48.15 | 48.03 | 1226 |
| 1739572800 | 48.18 | 0.26 | 0.54 | 48.04 | 48.18 | 48.04 | 100 |
| 1739486400 | 47.92 | 0.65 | 1.38 | 47.57 | 47.92 | 47.57 | 1042 |
| 1739400000 | 47.27 | 0.04 | 0.08 | 47.18 | 47.35 | 47.18 | 1000 |
| 1739313600 | 47.23 | -0.13 | -0.27 | 47.25 | 47.34 | 47.23 | 700 |
| 1739227200 | 47.36 | 0.54 | 1.15 | 46.9 | 47.4 | 46.9 | 1239 |
| 1738968000 | 46.82 | -0.54 | -1.14 | 47.34 | 47.34 | 46.82 | 1900 |
| 1738881600 | 47.36 | 0.27 | 0.57 | 47.25 | 47.36 | 47.19 | 1009 |
| 1738795200 | 47.09 | 0.15 | 0.32 | 46.63 | 47.09 | 46.63 | 300 |
| 1738708800 | 46.94 | 0.53 | 1.14 | 46.88 | 46.94 | 46.77 | 1500 |
| 1738622400 | 46.41 | -0.37 | -0.79 | 46.25 | 46.5 | 45.85 | 3674 |
| 1738363200 | 46.78 | -0.02 | -0.04 | 47.42 | 47.52 | 46.78 | 1000 |
| 1738276800 | 46.8 | 0.3 | 0.65 | 46.67 | 46.93 | 46.67 | 2479 |
| 1738190400 | 46.5 | -0.18 | -0.39 | 46.98 | 46.98 | 46.37 | 2500 |
| 1738104000 | 46.68 | 0.75 | 1.63 | 46.26 | 46.69 | 46.26 | 950 |
| 1738017600 | 45.93 | -1.46 | -3.08 | 45.94 | 45.94 | 45.76 | 5126 |
| 1737758400 | 47.39 | -0.2 | -0.42 | 47.68 | 47.68 | 47.39 | 200 |
| 1737672000 | 47.59 | 0 | 0.00 | 47.38 | 47.59 | 47.38 | 892 |
| 1737585600 | 47.59 | 0.66 | 1.41 | 47.15 | 47.7 | 47.15 | 770 |
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
