Premium
BMO MSCI USA Value Index ETF (ZVU)
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 |
|---|---|---|---|---|---|---|---|
| 1737067200 | 31.39 | 0.26 | 0.84 | 31.15 | 31.39 | 31.15 | 2550 |
| 1736980800 | 31.13 | 0.4 | 1.30 | 31.13 | 31.13 | 31.13 | 0 |
| 1736894400 | 30.73 | 0.21 | 0.69 | 30.52 | 30.73 | 30.52 | 525 |
| 1736808000 | 30.52 | 0.13 | 0.43 | 30.52 | 30.52 | 30.52 | 0 |
| 1736548800 | 30.39 | -0.27 | -0.88 | 30.38 | 30.39 | 30.38 | 100 |
| 1736462400 | 30.66 | -0.03 | -0.10 | 30.66 | 30.66 | 30.66 | 0 |
| 1736376000 | 30.69 | -0.04 | -0.13 | 30.69 | 30.69 | 30.69 | 0 |
| 1736289600 | 30.73 | -0.03 | -0.10 | 30.79 | 30.79 | 30.73 | 2900 |
| 1736203200 | 30.76 | -0.08 | -0.26 | 31.08 | 31.16 | 30.76 | 2190 |
| 1735944000 | 30.84 | 0.4 | 1.31 | 30.84 | 30.84 | 30.84 | 21 |
| 1735857600 | 30.44 | 0.02 | 0.07 | 30.72 | 30.72 | 30.44 | 306 |
| 1735684800 | 30.42 | 0.05 | 0.16 | 30.42 | 30.42 | 30.42 | 0 |
| 1735598400 | 30.37 | -0.53 | -1.72 | 30.32 | 30.37 | 30.32 | 100 |
| 1735339200 | 30.9 | 0.13 | 0.42 | 30.86 | 30.97 | 30.86 | 500 |
| 1735069200 | 30.77 | 0.05 | 0.16 | 30.77 | 30.77 | 30.77 | 100 |
| 1734993600 | 30.72 | 0.17 | 0.56 | 30.63 | 30.72 | 30.63 | 100 |
| 1734734400 | 30.55 | 0.34 | 1.13 | 30.22 | 30.62 | 30.22 | 400 |
| 1734648000 | 30.21 | -0.37 | -1.21 | 30.22 | 30.22 | 30.21 | 100 |
| 1734561600 | 30.58 | -0.51 | -1.64 | 30.58 | 30.58 | 30.58 | 20 |
| 1734475200 | 31.09 | -0.02 | -0.06 | 31.17 | 31.17 | 31.06 | 300 |
| 1734388800 | 31.11 | -0.18 | -0.58 | 31.09 | 31.11 | 31.09 | 100 |
| 1734129600 | 31.29 | -0.1 | -0.32 | 31.3 | 31.32 | 31.28 | 300 |
| 1734043200 | 31.39 | 0.09 | 0.29 | 31.5 | 31.5 | 31.33 | 1100 |
| 1733956800 | 31.3 | -0.08 | -0.25 | 31.24 | 31.3 | 31.24 | 270 |
| 1733870400 | 31.38 | -0.31 | -0.98 | 31.46 | 31.46 | 31.38 | 100 |
| 1733784000 | 31.69 | -0.14 | -0.44 | 31.74 | 31.83 | 31.69 | 370 |
| 1733524800 | 31.83 | 0.25 | 0.79 | 31.82 | 31.87 | 31.77 | 16100 |
| 1733438400 | 31.58 | -0.21 | -0.66 | 31.58 | 31.58 | 31.58 | 0 |
| 1733352000 | 31.79 | -0.21 | -0.66 | 32.13 | 32.13 | 31.79 | 325 |
| 1733265600 | 32 | -0.13 | -0.40 | 32 | 32 | 32 | 40 |
| 1733179200 | 32.13 | -0.04 | -0.12 | 32.25 | 32.25 | 32.13 | 1970 |
| 1732920000 | 32.17 | 0.08 | 0.25 | 32.17 | 32.17 | 32.17 | 800 |
| 1732833600 | 32.09 | 0.04 | 0.12 | 32.09 | 32.09 | 32.09 | 0 |
| 1732747200 | 32.049999 | -0.21 | -0.65 | 32.049999 | 32.049999 | 32.049999 | 93 |
| 1732660800 | 32.259999 | -0.06 | -0.19 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1732574400 | 32.32 | 0.34 | 1.06 | 32.369999 | 32.369999 | 32.32 | 100 |
| 1732315200 | 31.98 | 0.4 | 1.27 | 31.86 | 31.98 | 31.86 | 400 |
| 1732228800 | 31.58 | 0.41 | 1.32 | 31.52 | 31.58 | 31.52 | 100 |
| 1732142400 | 31.17 | 0.13 | 0.42 | 31.17 | 31.17 | 31.17 | 0 |
| 1732056000 | 31.04 | -0.29 | -0.93 | 31.04 | 31.04 | 31.04 | 0 |
| 1731969600 | 31.33 | -0.01 | -0.03 | 31.43 | 31.47 | 31.33 | 1195 |
| 1731710400 | 31.34 | -0.19 | -0.60 | 31.34 | 31.34 | 31.34 | 95 |
| 1731624000 | 31.53 | -0.06 | -0.19 | 31.53 | 31.53 | 31.53 | 0 |
| 1731537600 | 31.59 | 0.2 | 0.64 | 31.59 | 31.59 | 31.59 | 0 |
| 1731451200 | 31.39 | -0.28 | -0.88 | 31.55 | 31.55 | 31.39 | 2000 |
| 1731364800 | 31.67 | 0.3 | 0.96 | 31.67 | 31.67 | 31.67 | 0 |
| 1731105600 | 31.37 | 0.14 | 0.45 | 31.37 | 31.37 | 31.37 | 0 |
| 1731019200 | 31.23 | -0.16 | -0.51 | 31.3 | 31.3 | 31.22 | 300 |
| 1730932800 | 31.39 | 1.2 | 3.97 | 31.06 | 31.39 | 31.06 | 100 |
| 1730846400 | 30.19 | 0.21 | 0.70 | 30.19 | 30.19 | 30.19 | 0 |
| 1730760000 | 29.98 | -0.17 | -0.56 | 30.14 | 30.14 | 29.98 | 400 |
| 1730497200 | 30.15 | 0.08 | 0.27 | 30.15 | 30.15 | 30.15 | 0 |
| 1730410800 | 30.07 | -0.09 | -0.30 | 30.07 | 30.07 | 30.07 | 0 |
| 1730324400 | 30.16 | -0.14 | -0.46 | 30.36 | 30.36 | 30.16 | 1740 |
| 1730238000 | 30.3 | -0.13 | -0.43 | 30.38 | 30.38 | 30.3 | 260 |
| 1730151600 | 30.43 | 0.23 | 0.76 | 30.41 | 30.43 | 30.41 | 1575 |
| 1729892400 | 30.2 | -0.06 | -0.20 | 30.2 | 30.2 | 30.2 | 0 |
| 1729806000 | 30.26 | -0.01 | -0.03 | 30.25 | 30.27 | 30.18 | 300 |
| 1729719600 | 30.27 | -0.01 | -0.03 | 30.27 | 30.27 | 30.27 | 0 |
| 1729633200 | 30.28 | -0.06 | -0.20 | 30.22 | 30.28 | 30.22 | 300 |
| 1729546800 | 30.34 | -0.31 | -1.01 | 30.34 | 30.34 | 30.34 | 50 |
| 1729287600 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1729201200 | 30.65 | 0.05 | 0.16 | 30.64 | 30.65 | 30.64 | 247 |
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
