Premium
BMO Global High Dividend Covered Call ETF (ZWG)
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 |
|---|---|---|---|---|---|---|---|
| 1727386800 | 31.44 | 0.13 | 0.42 | 31.4 | 31.5 | 31.4 | 3002 |
| 1727300400 | 31.31 | 0.02 | 0.06 | 31.36 | 31.36 | 31.21 | 4726 |
| 1727214000 | 31.29 | -0.12 | -0.38 | 31.28 | 31.38 | 31.28 | 1413 |
| 1727127600 | 31.41 | -0.04 | -0.13 | 31.37 | 31.41 | 31.32 | 1763 |
| 1726868400 | 31.45 | -0.07 | -0.22 | 31.48 | 31.48 | 31.4 | 1852 |
| 1726782000 | 31.52 | 0.16 | 0.51 | 31.55 | 31.58 | 31.46 | 2649 |
| 1726695600 | 31.36 | -0.01 | -0.03 | 31.37 | 31.38 | 31.36 | 1291 |
| 1726609200 | 31.37 | -0.05 | -0.16 | 31.46 | 31.46 | 31.33 | 1092 |
| 1726522800 | 31.42 | 0.16 | 0.51 | 31.18 | 31.42 | 31.18 | 4728 |
| 1726263600 | 31.26 | 0.18 | 0.58 | 31.04 | 31.26 | 31.04 | 7168 |
| 1726177200 | 31.08 | 0.16 | 0.52 | 31.03 | 31.11 | 30.9 | 3605 |
| 1726090800 | 30.92 | 0.15 | 0.49 | 30.74 | 30.92 | 30.62 | 2861 |
| 1726004400 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
| 1725918000 | 30.77 | 0.22 | 0.72 | 30.6 | 30.77 | 30.6 | 7840 |
| 1725658800 | 30.55 | -0.2 | -0.65 | 30.72 | 30.72 | 30.51 | 1731 |
| 1725572400 | 30.75 | -0.17 | -0.55 | 31.02 | 31.02 | 30.72 | 4854 |
| 1725486000 | 30.92 | -0.12 | -0.39 | 31.08 | 31.08 | 30.85 | 4875 |
| 1725399600 | 31.04 | -0.16 | -0.51 | 31.1 | 31.21 | 30.95 | 19232 |
| 1725054000 | 31.2 | 0.18 | 0.58 | 31.03 | 31.2 | 31 | 3543 |
| 1724967600 | 31.02 | -0.07 | -0.23 | 30.95 | 31.02 | 30.95 | 9421 |
| 1724881200 | 31.09 | 0 | 0.00 | 31.09 | 31.11 | 31 | 1197 |
| 1724794800 | 31.09 | -0.07 | -0.22 | 31 | 31.09 | 31 | 4715 |
| 1724708400 | 31.16 | 0.02 | 0.06 | 30.95 | 31.16 | 30.95 | 3228 |
| 1724449200 | 31.14 | 0.04 | 0.13 | 31.07 | 31.14 | 31.02 | 2927 |
| 1724362800 | 31.1 | -0.05 | -0.16 | 31.19 | 31.21 | 31 | 4929 |
| 1724276400 | 31.15 | 0.03 | 0.10 | 31.1 | 31.15 | 30.98 | 9060 |
| 1724190000 | 31.12 | 0.07 | 0.23 | 31.05 | 31.12 | 31.05 | 2436 |
| 1724103600 | 31.05 | 0.12 | 0.39 | 30.91 | 31.09 | 30.91 | 4882 |
| 1723844400 | 30.93 | -0.01 | -0.03 | 31 | 31.03 | 30.93 | 2118 |
| 1723758000 | 30.94 | 0.39 | 1.28 | 30.85 | 30.99 | 30.85 | 5565 |
| 1723671600 | 30.55 | 0.1 | 0.33 | 30.52 | 30.55 | 30.4 | 3148 |
| 1723585200 | 30.45 | 0.33 | 1.10 | 30.35 | 30.45 | 30.34 | 1261 |
| 1723498800 | 30.12 | -0.07 | -0.23 | 30.2 | 30.2 | 30.09 | 3273 |
| 1723239600 | 30.19 | 0.04 | 0.13 | 30.22 | 30.25 | 30.11 | 7192 |
| 1723153200 | 30.15 | 0.4 | 1.34 | 29.77 | 30.16 | 29.77 | 3310 |
| 1723066800 | 29.75 | -0.21 | -0.70 | 30.12 | 30.13 | 29.75 | 8914 |
| 1722980400 | 29.96 | -0.68 | -2.22 | 29.72 | 30.1 | 29.72 | 7727 |
| 1722634800 | 30.64 | -0.18 | -0.58 | 30.5 | 30.73 | 30.35 | 5180 |
| 1722548400 | 30.82 | -0.17 | -0.55 | 31.19 | 31.19 | 30.82 | 3683 |
| 1722462000 | 30.99 | 0.03 | 0.10 | 31.08 | 31.13 | 30.99 | 2606 |
| 1722375600 | 30.96 | -0.22 | -0.71 | 30.93 | 31 | 30.84 | 7410 |
| 1722289200 | 31.18 | 0.08 | 0.26 | 31.28 | 31.28 | 31.12 | 1146 |
| 1722030000 | 31.1 | 0.27 | 0.88 | 31.14 | 31.19 | 31 | 8662 |
| 1721943600 | 30.83 | -0.01 | -0.03 | 30.73 | 30.98 | 30.73 | 6850 |
| 1721857200 | 30.84 | -0.01 | -0.03 | 30.7 | 30.84 | 30.7 | 1847 |
| 1721770800 | 30.85 | -0.21 | -0.68 | 31.06 | 31.06 | 30.82 | 5825 |
| 1721684400 | 31.06 | 0.08 | 0.26 | 31.21 | 31.21 | 30.95 | 4006 |
| 1721425200 | 30.98 | -0.16 | -0.51 | 31 | 31.01 | 30.94 | 5701 |
| 1721338800 | 31.14 | -0.11 | -0.35 | 31.3 | 31.31 | 31.06 | 8959 |
| 1721252400 | 31.25 | 0.16 | 0.51 | 31.05 | 31.25 | 31.05 | 4480 |
| 1721166000 | 31.09 | 0.24 | 0.78 | 30.86 | 31.1 | 30.86 | 8443 |
| 1721079600 | 30.85 | 0.15 | 0.49 | 30.89 | 30.93 | 30.84 | 4178 |
| 1720820400 | 30.7 | 0.23 | 0.75 | 30.74 | 30.79 | 30.68 | 7476 |
| 1720734000 | 30.47 | 0.15 | 0.49 | 30.35 | 30.5 | 30.35 | 4506 |
| 1720647600 | 30.32 | 0.22 | 0.73 | 30.32 | 30.32 | 30.32 | 388 |
| 1720561200 | 30.1 | -0.14 | -0.46 | 30.17 | 30.2 | 30.1 | 5165 |
| 1720474800 | 30.24 | -0.04 | -0.13 | 30.15 | 30.28 | 30.15 | 3071 |
| 1720215600 | 30.28 | -0.11 | -0.36 | 30.11 | 30.28 | 30.11 | 961 |
| 1720129200 | 30.39 | -0.02 | -0.07 | 30.3 | 31.19 | 30.23 | 15540 |
| 1720042800 | 30.41 | 0.15 | 0.50 | 30.34 | 30.41 | 30.14 | 5745 |
| 1719956400 | 30.26 | 0.16 | 0.53 | 30.04 | 30.26 | 30.04 | 11467 |
| 1719610800 | 30.1 | -0.11 | -0.36 | 30.3 | 30.3 | 30.08 | 5878 |
| 1719524400 | 30.21 | -0.15 | -0.49 | 30.17 | 30.21 | 30 | 5978 |
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
