Premium
BMO MSCI Canada Value Index ETF (ZVC)
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 |
|---|---|---|---|---|---|---|---|
| 1741642800 | 29.02 | -0.31 | -1.06 | 29.23 | 29.23 | 28.98 | 1295 |
| 1741387200 | 29.33 | 0.25 | 0.86 | 29.08 | 29.33 | 29.08 | 5025 |
| 1741300800 | 29.08 | -0.08 | -0.27 | 29.09 | 29.09 | 28.99 | 408 |
| 1741214400 | 29.16 | 0.22 | 0.76 | 28.93 | 29.16 | 28.92 | 8077 |
| 1741128000 | 28.94 | -0.42 | -1.43 | 28.92 | 29.16 | 28.92 | 823 |
| 1741041600 | 29.36 | -0.48 | -1.61 | 29.84 | 29.92 | 29.31 | 2202 |
| 1740782400 | 29.84 | -0.04 | -0.13 | 29.73 | 29.84 | 29.64 | 1851 |
| 1740696000 | 29.88 | -0.12 | -0.40 | 30.12 | 30.12 | 29.88 | 822 |
| 1740609600 | 30 | 0.04 | 0.13 | 30.02 | 30.02 | 29.92 | 601 |
| 1740523200 | 29.96 | 0.14 | 0.47 | 29.73 | 30.01 | 29.73 | 6185 |
| 1740436800 | 29.82 | -0.04 | -0.13 | 29.79 | 29.9 | 29.79 | 456 |
| 1740177600 | 29.86 | -0.47 | -1.55 | 30.14 | 30.14 | 29.86 | 1030 |
| 1740091200 | 30.33 | 0.01 | 0.03 | 30.32 | 30.34 | 30.32 | 700 |
| 1740004800 | 30.32 | 0.05 | 0.17 | 30.2 | 30.32 | 30.12 | 1304 |
| 1739918400 | 30.27 | 0.16 | 0.53 | 30.16 | 30.3 | 30.16 | 1055 |
| 1739572800 | 30.11 | -0.16 | -0.53 | 30.25 | 30.26 | 30.11 | 303 |
| 1739486400 | 30.27 | -0.01 | -0.03 | 30.26 | 30.31 | 30.22 | 3005 |
| 1739400000 | 30.28 | -0.13 | -0.43 | 30.36 | 30.36 | 30.28 | 1753 |
| 1739313600 | 30.41 | 0.01 | 0.03 | 30.35 | 30.41 | 30.35 | 775 |
| 1739227200 | 30.4 | 0.33 | 1.10 | 30.35 | 30.4 | 30.35 | 130 |
| 1738968000 | 30.07 | -0.09 | -0.30 | 30.07 | 30.07 | 30.07 | 58 |
| 1738881600 | 30.16 | -0.03 | -0.10 | 30.46 | 30.46 | 30.06 | 696 |
| 1738795200 | 30.19 | 0.25 | 0.84 | 29.96 | 30.2 | 29.96 | 3300 |
| 1738708800 | 29.94 | 0.03 | 0.10 | 29.79 | 30.05 | 29.79 | 2300 |
| 1738622400 | 29.91 | -0.44 | -1.45 | 30 | 30 | 29.64 | 15391 |
| 1738363200 | 30.35 | -0.34 | -1.11 | 30.65 | 30.66 | 30.35 | 617 |
| 1738276800 | 30.69 | 0.3 | 0.99 | 30.61 | 30.76 | 30.6 | 4000 |
| 1738190400 | 30.39 | 0.11 | 0.36 | 30.36 | 30.39 | 30.36 | 500 |
| 1738104000 | 30.28 | -0.08 | -0.26 | 30.41 | 30.41 | 30.25 | 1054 |
| 1738017600 | 30.36 | 0.01 | 0.03 | 30.36 | 30.36 | 30.36 | 301 |
| 1737758400 | 30.35 | -0.03 | -0.10 | 30.35 | 30.36 | 30.35 | 550 |
| 1737672000 | 30.38 | 0.15 | 0.50 | 30.4 | 30.4 | 30.38 | 330 |
| 1737585600 | 30.23 | -0.01 | -0.03 | 30.34 | 30.34 | 30.23 | 1835 |
| 1737499200 | 30.24 | 0.02 | 0.07 | 30.24 | 30.24 | 30.24 | 4 |
| 1737412800 | 30.22 | 0.14 | 0.47 | 30.26 | 30.26 | 30.21 | 1702 |
| 1737153600 | 30.08 | 0.29 | 0.97 | 30.02 | 30.08 | 30.02 | 200 |
| 1737067200 | 29.79 | -0.06 | -0.20 | 29.93 | 29.93 | 29.74 | 8086 |
| 1736980800 | 29.85 | 0.22 | 0.74 | 29.86 | 29.86 | 29.83 | 8420 |
| 1736894400 | 29.63 | 0.08 | 0.27 | 29.57 | 29.63 | 29.57 | 200 |
| 1736808000 | 29.55 | -0.22 | -0.74 | 29.68 | 29.68 | 29.55 | 3750 |
| 1736548800 | 29.77 | -0.13 | -0.43 | 30.04 | 30.04 | 29.67 | 610 |
| 1736462400 | 29.9 | 0.03 | 0.10 | 29.97 | 29.97 | 29.89 | 2802 |
| 1736376000 | 29.87 | -0.01 | -0.03 | 29.82 | 29.87 | 29.82 | 107 |
| 1736289600 | 29.88 | 0.08 | 0.27 | 29.8 | 30.02 | 29.8 | 3700 |
| 1736203200 | 29.8 | 0.02 | 0.07 | 30.02 | 30.04 | 29.8 | 3988 |
| 1735944000 | 29.78 | 0.2 | 0.68 | 29.76 | 29.82 | 29.76 | 213 |
| 1735857600 | 29.58 | 0.11 | 0.37 | 29.78 | 29.78 | 29.5 | 2083 |
| 1735684800 | 29.47 | 0.11 | 0.37 | 29.26 | 29.51 | 29.26 | 5102 |
| 1735598400 | 29.36 | -0.3 | -1.01 | 29.4 | 29.4 | 29.27 | 450 |
| 1735339200 | 29.66 | 0.1 | 0.34 | 29.77 | 29.77 | 29.6 | 2100 |
| 1735069200 | 29.56 | 0.03 | 0.10 | 29.56 | 29.56 | 29.56 | 100 |
| 1734993600 | 29.53 | 0.22 | 0.75 | 29.38 | 29.53 | 29.38 | 300 |
| 1734734400 | 29.31 | 0.13 | 0.45 | 29.42 | 29.42 | 29.31 | 200 |
| 1734648000 | 29.18 | -0.13 | -0.44 | 29.19 | 29.25 | 29.18 | 515 |
| 1734561600 | 29.31 | -0.49 | -1.64 | 29.75 | 29.78 | 29.31 | 2401 |
| 1734475200 | 29.8 | -0.17 | -0.57 | 29.8 | 29.8 | 29.8 | 59 |
| 1734388800 | 29.97 | -0.26 | -0.86 | 29.96 | 29.97 | 29.96 | 832 |
| 1734129600 | 30.23 | -0.1 | -0.33 | 30.23 | 30.26 | 30.23 | 5045 |
| 1734043200 | 30.33 | -0.24 | -0.79 | 30.47 | 30.47 | 30.33 | 200 |
| 1733956800 | 30.57 | 0.09 | 0.30 | 30.57 | 30.57 | 30.57 | 50 |
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
