Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.575,71 +1.554,62 (+2,59%)
BMO Covered Call Dow Jones Industrial Average Hedged to CAD ETF (ZWA.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 02:22PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 25,95 | 25,95 | 25,87 | 25,89 | 25,89 | 4704 |
| 16 may 2024 | 25,91 | 25,96 | 25,91 | 25,91 | 25,91 | 1600 |
| 15 may 2024 | 25,68 | 25,86 | 25,68 | 25,86 | 25,86 | 1000 |
| 14 may 2024 | 25,66 | 25,71 | 25,60 | 25,70 | 25,70 | 3100 |
| 13 may 2024 | 25,74 | 25,75 | 25,64 | 25,66 | 25,66 | 2100 |
| 10 may 2024 | 25,59 | 25,68 | 25,59 | 25,68 | 25,68 | 2200 |
| 09 may 2024 | 25,46 | 25,60 | 25,46 | 25,59 | 25,59 | 10.300 |
| 08 may 2024 | 25,30 | 25,45 | 25,30 | 25,44 | 25,44 | 6800 |
| 07 may 2024 | 25,28 | 25,39 | 25,28 | 25,39 | 25,39 | 8300 |
| 06 may 2024 | 25,25 | 25,30 | 25,25 | 25,30 | 25,30 | 900 |
| 03 may 2024 | 25,19 | 25,25 | 25,19 | 25,23 | 25,23 | 1200 |
| 02 may 2024 | 24,86 | 25,01 | 24,86 | 25,00 | 25,00 | 900 |
| 01 may 2024 | 24,85 | 25,02 | 24,74 | 25,02 | 25,02 | 2700 |
| 30 abr 2024 | 25,07 | 25,07 | 24,82 | 24,82 | 24,82 | 500 |
| 29 abr 2024 | 25,05 | 25,07 | 25,00 | 25,07 | 25,07 | 2100 |
| 26 abr 2024 | 24,98 | 25,03 | 24,97 | 25,00 | 25,00 | 2200 |
| 26 abr 2024 | 0.13 Dividendo | |||||
| 25 abr 2024 | 24,90 | 25,04 | 24,90 | 25,04 | 24,91 | 1500 |
| 24 abr 2024 | 25,25 | 25,28 | 25,25 | 25,28 | 25,15 | 4500 |
| 23 abr 2024 | 25,19 | 25,28 | 25,19 | 25,28 | 25,15 | 3200 |
| 22 abr 2024 | 25,14 | 25,24 | 24,97 | 25,20 | 25,07 | 4700 |
| 19 abr 2024 | 24,78 | 24,97 | 24,78 | 24,94 | 24,81 | 3100 |
| 18 abr 2024 | 24,96 | 25,00 | 24,80 | 24,80 | 24,67 | 2800 |
| 17 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,73 | - |
| 16 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,73 | 400 |
| 15 abr 2024 | 24,99 | 25,15 | 24,77 | 24,77 | 24,64 | 3000 |
| 12 abr 2024 | 25,07 | 25,07 | 24,92 | 24,95 | 24,82 | 800 |
| 11 abr 2024 | 25,17 | 25,28 | 25,11 | 25,25 | 25,12 | 800 |
| 10 abr 2024 | 25,30 | 25,30 | 25,18 | 25,24 | 25,11 | 6600 |
| 09 abr 2024 | 25,54 | 25,54 | 25,41 | 25,47 | 25,34 | 1700 |
| 08 abr 2024 | 25,50 | 25,50 | 25,49 | 25,49 | 25,36 | 600 |
| 05 abr 2024 | 25,50 | 25,52 | 25,47 | 25,47 | 25,34 | 1100 |
| 04 abr 2024 | 25,68 | 25,73 | 25,32 | 25,32 | 25,19 | 1800 |
| 03 abr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,53 | 400 |
| 02 abr 2024 | 25,73 | 25,73 | 25,67 | 25,67 | 25,54 | 300 |
| 01 abr 2024 | 26,09 | 26,09 | 25,87 | 25,88 | 25,75 | 2000 |
| 28 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,87 | 100 |
| 27 mar 2024 | 25,85 | 25,97 | 25,82 | 25,97 | 25,84 | 1000 |
| 27 mar 2024 | 0.13 Dividendo | |||||
| 26 mar 2024 | 25,83 | 25,91 | 25,83 | 25,90 | 25,64 | 3400 |
| 25 mar 2024 | 25,85 | 25,86 | 25,85 | 25,86 | 25,60 | 600 |
| 22 mar 2024 | 26,05 | 26,05 | 26,00 | 26,00 | 25,74 | 1400 |
| 21 mar 2024 | 26,00 | 26,15 | 26,00 | 26,11 | 25,84 | 1500 |
| 20 mar 2024 | 25,85 | 25,95 | 25,85 | 25,95 | 25,69 | 1000 |
| 19 mar 2024 | 25,50 | 25,74 | 25,50 | 25,74 | 25,48 | 1500 |
| 18 mar 2024 | 25,66 | 25,66 | 25,57 | 25,60 | 25,34 | 2200 |
| 15 mar 2024 | 25,49 | 25,54 | 25,49 | 25,49 | 25,23 | 900 |
| 14 mar 2024 | 25,64 | 25,65 | 25,64 | 25,65 | 25,39 | 300 |
| 13 mar 2024 | 25,70 | 25,74 | 25,65 | 25,65 | 25,39 | 4500 |
| 12 mar 2024 | 25,69 | 25,71 | 25,55 | 25,68 | 25,42 | 13.100 |
| 11 mar 2024 | 25,54 | 25,55 | 25,42 | 25,53 | 25,27 | 2800 |
| 08 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,27 | - |
| 07 mar 2024 | 25,56 | 25,56 | 25,52 | 25,52 | 25,26 | 400 |
| 06 mar 2024 | 25,53 | 25,54 | 25,42 | 25,42 | 25,16 | 500 |
| 05 mar 2024 | 25,53 | 25,54 | 25,38 | 25,42 | 25,16 | 6400 |
| 04 mar 2024 | 25,66 | 25,68 | 25,65 | 25,65 | 25,39 | 2000 |
| 01 mar 2024 | 25,66 | 25,71 | 25,66 | 25,71 | 25,45 | 2400 |
| 29 feb 2024 | 25,77 | 25,77 | 25,58 | 25,67 | 25,41 | 6700 |
| 28 feb 2024 | 25,66 | 25,68 | 25,51 | 25,56 | 25,30 | 1700 |
| 27 feb 2024 | 25,57 | 25,63 | 25,57 | 25,63 | 25,37 | 1700 |
| 27 feb 2024 | 0.13 Dividendo | |||||
| 26 feb 2024 | 25,88 | 25,88 | 25,81 | 25,81 | 25,42 | 4800 |
| 23 feb 2024 | 25,78 | 25,85 | 25,78 | 25,83 | 25,44 | 2900 |
| 22 feb 2024 | 25,53 | 25,80 | 25,53 | 25,79 | 25,40 | 3200 |
| 21 feb 2024 | 25,48 | 25,48 | 25,36 | 25,44 | 25,05 | 1600 |
| 20 feb 2024 | 25,38 | 25,53 | 25,38 | 25,45 | 25,06 | 12.000 |
| 16 feb 2024 | 25,64 | 25,64 | 25,49 | 25,52 | 25,13 | 1500 |
| 15 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,18 | 300 |
| 14 feb 2024 | 25,37 | 25,38 | 25,37 | 25,38 | 24,99 | 800 |
| 13 feb 2024 | 25,36 | 25,36 | 25,18 | 25,24 | 24,86 | 1900 |
| 12 feb 2024 | 25,43 | 25,57 | 25,43 | 25,57 | 25,18 | 900 |
| 09 feb 2024 | 25,64 | 25,64 | 25,51 | 25,52 | 25,13 | 1800 |
| 08 feb 2024 | 25,60 | 25,60 | 25,48 | 25,53 | 25,14 | 3000 |
| 07 feb 2024 | 25,50 | 25,54 | 25,50 | 25,51 | 25,12 | 1900 |
| 06 feb 2024 | 25,37 | 25,38 | 25,35 | 25,36 | 24,98 | 1500 |
| 05 feb 2024 | 25,56 | 25,56 | 25,27 | 25,35 | 24,97 | 1100 |
| 02 feb 2024 | 25,53 | 25,53 | 25,52 | 25,52 | 25,13 | 400 |
| 01 feb 2024 | 25,16 | 25,37 | 25,16 | 25,37 | 24,99 | 4800 |
| 31 ene 2024 | 25,48 | 25,48 | 25,29 | 25,29 | 24,91 | 1900 |
| 30 ene 2024 | 25,28 | 25,38 | 25,28 | 25,38 | 24,99 | 1400 |
| 29 ene 2024 | 25,10 | 25,30 | 25,10 | 25,28 | 24,90 | 3600 |
| 29 ene 2024 | 0.13 Dividendo | |||||
| 26 ene 2024 | 25,16 | 25,36 | 25,16 | 25,30 | 24,79 | 4700 |
| 25 ene 2024 | 25,17 | 25,25 | 25,16 | 25,25 | 24,74 | 4600 |
| 24 ene 2024 | 25,24 | 25,31 | 25,19 | 25,19 | 24,68 | 7900 |
| 23 ene 2024 | 25,23 | 25,23 | 25,20 | 25,20 | 24,69 | 2100 |
| 22 ene 2024 | 25,25 | 25,32 | 25,25 | 25,25 | 24,74 | 9600 |
| 19 ene 2024 | 25,00 | 25,21 | 24,94 | 25,19 | 24,68 | 2800 |
| 18 ene 2024 | 24,81 | 24,82 | 24,81 | 24,82 | 24,32 | 500 |
| 17 ene 2024 | 24,91 | 24,91 | 24,82 | 24,82 | 24,32 | 1000 |
| 16 ene 2024 | 25,01 | 25,01 | 24,88 | 24,88 | 24,38 | 3100 |
| 15 ene 2024 | 25,15 | 25,15 | 25,09 | 25,09 | 24,58 | 200 |
| 12 ene 2024 | 25,21 | 25,21 | 25,04 | 25,04 | 24,53 | 2700 |
| 11 ene 2024 | 25,10 | 25,15 | 25,04 | 25,12 | 24,61 | 7900 |
| 10 ene 2024 | 25,00 | 25,15 | 25,00 | 25,14 | 24,63 | 3300 |
| 09 ene 2024 | 25,10 | 25,10 | 25,01 | 25,07 | 24,56 | 10.500 |
| 08 ene 2024 | 24,94 | 25,14 | 24,94 | 25,12 | 24,61 | 8300 |
| 05 ene 2024 | 24,94 | 25,04 | 24,94 | 25,04 | 24,53 | 1400 |
| 04 ene 2024 | 25,05 | 25,05 | 25,03 | 25,03 | 24,52 | 900 |
| 03 ene 2024 | 25,07 | 25,09 | 25,04 | 25,04 | 24,53 | 400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.