Premium
BMO MSCI USA High Quality Index ETF (ZUQ.U)
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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 54.78 | 0.05 | 0.09 | 54.45 | 54.78 | 54.45 | 959 |
| 1741300800 | 54.73 | -0.91 | -1.64 | 54.46 | 54.73 | 54.46 | 200 |
| 1741214400 | 55.64 | 0.66 | 1.20 | 55.24 | 55.67 | 55.24 | 200 |
| 1741128000 | 54.98 | -0.43 | -0.78 | 54.97 | 55.32 | 54.85 | 800 |
| 1741041600 | 55.41 | -0.61 | -1.09 | 56.07 | 56.17 | 55.22 | 1935 |
| 1740782400 | 56.02 | 0.58 | 1.05 | 56.02 | 56.02 | 56.02 | 0 |
| 1740696000 | 55.44 | -0.77 | -1.37 | 55.44 | 55.44 | 55.44 | 0 |
| 1740609600 | 56.21 | 0.01 | 0.02 | 55.94 | 56.24 | 55.94 | 541 |
| 1740523200 | 56.2 | -0.08 | -0.14 | 56.34 | 56.34 | 56.13 | 407 |
| 1740436800 | 56.28 | -0.23 | -0.41 | 56.28 | 56.28 | 56.28 | 5 |
| 1740177600 | 56.51 | -0.86 | -1.50 | 56.51 | 56.51 | 56.51 | 0 |
| 1740091200 | 57.37 | -0.19 | -0.33 | 57.28 | 57.37 | 57.28 | 700 |
| 1740004800 | 57.56 | 0.33 | 0.58 | 57.56 | 57.56 | 57.56 | 95 |
| 1739918400 | 57.23 | -0.09 | -0.16 | 57.19 | 57.23 | 57.19 | 500 |
| 1739572800 | 57.32 | -0.18 | -0.31 | 57.32 | 57.32 | 57.32 | 100 |
| 1739486400 | 57.5 | 0.6 | 1.05 | 57.23 | 57.5 | 57.2 | 300 |
| 1739400000 | 56.9 | -0.13 | -0.23 | 56.9 | 56.9 | 56.9 | 0 |
| 1739313600 | 57.03 | 0.02 | 0.04 | 57.05 | 57.05 | 56.87 | 750 |
| 1739227200 | 57.01 | 0.4 | 0.71 | 57.01 | 57.01 | 57.01 | 0 |
| 1738968000 | 56.61 | -0.32 | -0.56 | 56.9 | 56.9 | 56.61 | 1903 |
| 1738881600 | 56.93 | 0.12 | 0.21 | 56.99 | 57.05 | 56.68 | 500 |
| 1738795200 | 56.81 | 0.19 | 0.34 | 56.47 | 56.81 | 56.33 | 204 |
| 1738708800 | 56.62 | 0.18 | 0.32 | 56.62 | 56.62 | 56.62 | 0 |
| 1738622400 | 56.44 | -0.19 | -0.34 | 56.44 | 56.44 | 56.44 | 0 |
| 1738363200 | 56.63 | -0.22 | -0.39 | 56.63 | 56.63 | 56.63 | 104 |
| 1738276800 | 56.85 | 0.52 | 0.92 | 56.72 | 57.01 | 56.67 | 607 |
| 1738190400 | 56.33 | -0.15 | -0.27 | 56.32 | 56.5 | 56.16 | 700 |
| 1738104000 | 56.48 | 0.43 | 0.77 | 56.24 | 56.57 | 56.24 | 600 |
| 1738017600 | 56.05 | -0.46 | -0.81 | 55.68 | 56.05 | 55.68 | 2335 |
| 1737758400 | 56.51 | -0.07 | -0.12 | 56.53 | 56.53 | 56.46 | 205 |
| 1737672000 | 56.58 | 0.27 | 0.48 | 56.42 | 56.58 | 56.42 | 101 |
| 1737585600 | 56.31 | 0.59 | 1.06 | 56.31 | 56.31 | 56.31 | 92 |
| 1737499200 | 55.72 | 0.31 | 0.56 | 55.72 | 55.72 | 55.72 | 100 |
| 1737412800 | 55.41 | 0.19 | 0.34 | 55.41 | 55.41 | 55.41 | 0 |
| 1737153600 | 55.22 | 0.25 | 0.45 | 55.22 | 55.22 | 55.22 | 0 |
| 1737067200 | 54.97 | -0.05 | -0.09 | 54.97 | 54.97 | 54.97 | 100 |
| 1736980800 | 55.02 | 0.95 | 1.76 | 54.92 | 55.02 | 54.92 | 100 |
| 1736894400 | 54.07 | -0.16 | -0.30 | 54.07 | 54.07 | 54.07 | 0 |
| 1736808000 | 54.23 | 0.02 | 0.04 | 53.73 | 54.23 | 53.73 | 310 |
| 1736548800 | 54.21 | -0.6 | -1.09 | 54.34 | 54.34 | 54.21 | 2530 |
| 1736462400 | 54.81 | -0.1 | -0.18 | 55.23 | 55.23 | 54.81 | 250 |
| 1736376000 | 54.91 | 0.14 | 0.26 | 54.8 | 54.91 | 54.8 | 150 |
| 1736289600 | 54.77 | -0.37 | -0.67 | 54.77 | 54.77 | 54.77 | 28 |
| 1736203200 | 55.14 | 0.22 | 0.40 | 55.46 | 55.46 | 55.14 | 428 |
| 1735944000 | 54.92 | 0.5 | 0.92 | 54.88 | 54.92 | 54.88 | 106 |
| 1735857600 | 54.42 | -0.13 | -0.24 | 54.42 | 54.42 | 54.42 | 0 |
| 1735684800 | 54.55 | -0.33 | -0.60 | 54.55 | 54.55 | 54.55 | 50 |
| 1735598400 | 54.88 | -0.63 | -1.13 | 54.45 | 54.88 | 54.45 | 301 |
| 1735339200 | 55.51 | 0.13 | 0.23 | 55.42 | 55.51 | 55.2 | 501 |
| 1735069200 | 55.38 | -0.15 | -0.27 | 55.38 | 55.38 | 55.38 | 390 |
| 1734993600 | 55.53 | 0.38 | 0.69 | 55.28 | 55.53 | 54.9 | 1008 |
| 1734734400 | 55.15 | 0.43 | 0.79 | 54.68 | 55.61 | 54.68 | 1000 |
| 1734648000 | 54.72 | -0.26 | -0.47 | 55.01 | 55.04 | 54.72 | 527 |
| 1734561600 | 54.98 | -1.19 | -2.12 | 54.98 | 54.98 | 54.98 | 131 |
| 1734475200 | 56.17 | -0.18 | -0.32 | 56.17 | 56.17 | 56.17 | 100 |
| 1734388800 | 56.35 | 0.02 | 0.04 | 56.37 | 56.37 | 56.35 | 123 |
| 1734129600 | 56.33 | -0.21 | -0.37 | 56.33 | 56.33 | 56.33 | 160 |
| 1734043200 | 56.54 | -0.4 | -0.70 | 56.54 | 56.54 | 56.54 | 0 |
| 1733956800 | 56.94 | 0.37 | 0.65 | 56.6 | 56.95 | 56.6 | 700 |
| 1733870400 | 56.57 | -0.06 | -0.11 | 56.68 | 56.68 | 56.57 | 267 |
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
