Mercados españoles cerrados

BMO Equal Weight Banks Index ETF (ZEB.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
36,43+0,17 (+0,47%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202436,3536,5536,3536,4336,43741.600
09 may 202436,1636,3236,1636,2636,261.157.400
08 may 202435,6436,1735,6236,1636,164.436.400
07 may 202435,9635,9935,7635,7835,781.772.500
06 may 202435,6035,8835,5235,8335,831.837.800
03 may 202435,6435,7235,4135,5135,511.207.700
02 may 202435,5135,6535,3535,4635,461.054.500
01 may 202435,2835,6735,2835,4535,451.764.400
30 abr 202435,4035,5635,3435,3535,351.252.800
29 abr 202435,6035,6935,3535,4735,472.206.500
26 abr 202435,5535,6735,4935,6435,641.213.200
26 abr 20240.14 Dividendo
25 abr 202435,5435,7135,3235,6735,532.569.700
24 abr 202435,9136,0335,6435,7635,621.137.200
23 abr 202435,8636,0035,7935,9635,821.600.300
22 abr 202435,7135,9035,6335,8335,69851.800
19 abr 202435,3935,7435,3735,6135,472.181.300
18 abr 202435,4235,6035,2435,3935,251.671.700
17 abr 202435,4435,6935,2135,3535,211.098.000
16 abr 202435,6535,7035,2735,3635,223.900.300
15 abr 202436,1136,2935,6235,7535,613.254.800
12 abr 202436,1936,2635,8335,9635,822.509.100
11 abr 202436,4736,4736,1036,3136,173.358.000
10 abr 202436,7736,7736,3036,4736,334.444.600
09 abr 202437,0737,1736,7337,0136,861.037.600
08 abr 202436,7736,9936,7736,9836,832.823.100
05 abr 202436,6236,8136,5336,7336,592.155.700
04 abr 202436,7436,9436,4536,5236,38876.400
03 abr 202436,3936,7536,3936,5636,421.025.300
02 abr 202436,7036,7536,3836,4836,342.997.200
01 abr 202436,9536,9536,6936,8836,741.245.000
28 mar 202436,8437,1036,7936,9936,841.168.100
27 mar 202436,5636,8436,5636,8336,69529.000
27 mar 20240.14 Dividendo
26 mar 202436,7336,8436,6136,6236,34820.700
25 mar 202436,6336,8636,6336,6836,401.375.300
22 mar 202436,7936,8836,6536,6836,40453.600
21 mar 202436,5236,8035,9836,7536,472.202.500
20 mar 202436,0336,4535,9936,4136,131.010.000
19 mar 202436,0436,2136,0436,0835,80892.000
18 mar 202436,0236,0635,7936,0135,73734.100
15 mar 202435,8736,1035,8636,0135,73995.600
14 mar 202436,3136,3435,8436,0135,732.426.100
13 mar 202436,1536,3636,1236,3036,021.528.800
12 mar 202436,0936,1435,9836,1035,821.166.000
11 mar 202435,8936,0535,7236,0435,76868.100
08 mar 202435,9035,9635,8035,9335,651.274.500
07 mar 202435,7735,8535,6135,8235,541.216.100
06 mar 202435,7335,8235,5835,6635,381.066.500
05 mar 202435,3535,6635,3535,5535,282.277.900
04 mar 202435,2135,5535,2135,3835,11843.300
01 mar 202435,1535,4135,0835,2935,021.841.200
29 feb 202435,0035,0934,6935,0634,791.377.400
28 feb 202434,8134,9734,6834,7134,441.022.700
27 feb 202434,7034,8334,4734,7134,441.587.000
27 feb 20240.14 Dividendo
26 feb 202435,2135,3734,8934,9834,57973.800
23 feb 202435,1635,3235,1435,2434,832.198.400
22 feb 202435,0335,2735,0335,1034,691.298.700
21 feb 202435,0135,0534,8134,9134,501.613.400
20 feb 202434,7835,1534,7735,0534,641.621.200
16 feb 202434,7534,9834,7334,8434,431.041.900
15 feb 202434,4634,8634,4634,7434,332.365.800
14 feb 202434,1434,4134,1434,4034,001.961.700
13 feb 202434,2934,3333,6833,9433,543.142.300
12 feb 202434,3134,6334,3134,5734,171.289.500
09 feb 202434,0734,3833,9834,3833,982.495.100
08 feb 202434,1534,1633,7834,0433,641.795.600
07 feb 202434,3734,3734,1034,1833,781.552.200
06 feb 202434,2834,4834,2534,3333,93947.900
05 feb 202434,4334,5134,2034,3233,921.473.500
02 feb 202434,5134,6234,3334,5834,181.719.300
01 feb 202434,6634,6734,2634,6434,231.367.500
31 ene 202434,9135,0234,5734,6034,201.441.300
30 ene 202435,0035,0634,8334,9634,55606.500
29 ene 202434,6835,0234,5935,0134,601.084.200
29 ene 20240.14 Dividendo
26 ene 202434,9534,9834,8534,9534,40378.000
25 ene 202434,9835,0034,7534,9534,401.084.400
24 ene 202434,7334,9634,7334,8534,301.514.500
23 ene 202434,7734,7934,4834,6034,06722.400
22 ene 202434,8034,8134,4634,6434,101.128.800
19 ene 202434,3134,7034,2334,6534,111.117.400
18 ene 202434,4134,4734,2034,3033,76942.900
17 ene 202434,3534,4534,1534,2633,722.230.900
16 ene 202434,4934,5834,2734,5734,031.316.400
15 ene 202434,4234,6734,3634,5834,04282.600
12 ene 202434,7434,8934,4734,4933,95950.400
11 ene 202434,9834,9934,5034,6734,133.180.600
10 ene 202435,2435,3635,0335,0434,491.261.600
09 ene 202435,6035,6035,2335,2834,732.149.700
08 ene 202435,4335,6835,3835,6635,101.900.300
05 ene 202435,1635,4835,1635,3834,831.364.800
04 ene 202435,1135,4235,0235,1934,64953.500
03 ene 202435,1735,2134,9635,0834,532.032.600
02 ene 202435,1835,4535,1635,3234,77576.100
29 dic 202335,2935,4235,2635,3934,841.003.400
28 dic 202335,3035,4135,1935,2934,74482.100
27 dic 202335,1535,4335,1435,3234,77749.800
27 dic 20230.14 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...