Italia markets closed

Invesco ESG Canadian Core Plus Bond ETF (BESG.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
15,55-0,04 (-0,26%)
In data: 10:50AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202415,5515,5515,5515,5515,551.000
22 mag 202415,5115,6115,5115,6115,61700
21 mag 202415,6515,6515,6415,6415,649.600
17 mag 202415,5615,5615,5215,5215,52400
16 mag 202415,6015,6015,6015,6015,60-
15 mag 202415,6015,6015,6015,6015,60-
14 mag 202415,4715,4715,4715,4715,471.000
13 mag 202415,4515,4515,4515,4515,451.500
10 mag 202415,4715,4715,4715,4715,47-
09 mag 202415,4715,5315,4715,5315,532.800
08 mag 202415,4915,4915,4815,4915,496.200
07 mag 202415,6515,6515,5415,5515,552.200
06 mag 202415,4615,4815,4615,4815,4813.300
03 mag 202415,4215,4215,4215,4215,421.700
02 mag 202415,3515,3515,3515,3515,352.300
01 mag 202415,4415,4415,3215,3215,32900
30 apr 202415,3515,3515,3515,3515,35900
29 apr 202415,2915,3015,2915,3015,30200
26 apr 202415,4115,4115,4115,4115,41100
26 apr 20240.057 Dividendo
25 apr 202415,3315,3315,3315,3315,27-
24 apr 202415,2915,3515,2815,3515,29900
23 apr 202415,3515,3515,3515,3515,29200
22 apr 202415,4415,4415,3715,3715,312.100
19 apr 202415,3815,3815,3815,3815,321.500
18 apr 202415,3815,3815,3715,3715,31600
17 apr 202415,4115,4115,4115,4115,35900
16 apr 202415,3915,3915,3915,3915,33100
15 apr 202415,3315,3315,3215,3215,26300
12 apr 202415,5915,5915,4415,4415,38600
11 apr 202415,4115,4315,4115,4115,354.000
10 apr 202415,4815,4815,4815,4815,42100
09 apr 202415,5515,5815,5515,5715,5123.400
08 apr 202415,0115,4315,0115,4315,37800
05 apr 202415,5715,5715,5715,5715,511.000
04 apr 202415,4915,4915,4915,4915,43-
03 apr 202415,5215,5215,5215,5215,46400
02 apr 202415,5015,5015,5015,5015,44100
01 apr 202415,5915,5915,5015,5015,44100
28 mar 202415,6215,6215,6215,6215,56-
27 mar 202415,5715,5715,5715,5715,51-
26 mar 202415,6215,6215,6215,6215,56-
26 mar 20240.056 Dividendo
25 mar 202415,5915,5915,5815,5915,485.100
22 mar 202415,6215,6415,6215,6415,531.500
21 mar 202415,5715,5715,5715,5715,46-
20 mar 202415,6015,6015,5715,6015,491.400
19 mar 202415,5415,5415,5415,5415,43900
18 mar 202415,5615,5615,5615,5615,45-
15 mar 202415,5215,5215,5215,5215,411.000
14 mar 202415,6415,6415,6415,6415,53-
13 mar 202415,6615,6615,5915,5915,481.100
12 mar 202415,6115,6115,6015,6115,501.800
11 mar 202415,7215,7215,6515,6715,563.500
08 mar 202415,7415,7415,7415,7415,63700
07 mar 202415,8015,8015,7115,7115,605.200
06 mar 202415,7315,7315,7315,7315,622.200
05 mar 202415,6515,6515,6515,6515,54200
04 mar 202415,6115,6115,6115,6115,50600
01 mar 202415,7315,7315,5815,6715,562.700
29 feb 202415,6015,6015,6015,6015,49100
28 feb 202415,5615,5615,5115,5515,441.500
27 feb 202415,5515,5515,5515,5515,441.000
27 feb 20240.056 Dividendo
26 feb 202415,6615,6615,6615,6615,49-
23 feb 202415,6015,6615,6015,6615,49500
22 feb 202415,7015,7015,7015,7015,53300
21 feb 202415,5415,5915,5415,5815,418.400
20 feb 202415,6915,6915,5815,5815,41200
16 feb 202415,5315,5315,5315,5315,36-
15 feb 202415,5615,5615,5615,5615,39200
14 feb 202415,5015,5115,5015,5115,34100
13 feb 202415,4015,4015,3715,3815,213.500
12 feb 202415,5015,5015,5015,5015,33-
09 feb 202415,4915,4915,4915,4915,32100
08 feb 202415,5215,5215,5115,5115,342.000
07 feb 202415,6015,6115,5815,5815,412.200
06 feb 202415,4915,4915,4915,4915,32-
05 feb 202415,5915,5915,5915,5915,42-
02 feb 202415,6015,6015,6015,6015,43700
01 feb 202415,6715,6715,6715,6715,50900
31 gen 202415,6215,6315,6115,6115,441.300
30 gen 202415,6515,6515,5015,5815,414.400
29 gen 202415,4015,4015,4015,4015,23700
29 gen 20240.054 Dividendo
26 gen 202415,5315,5315,4315,4415,224.500
25 gen 202415,4515,5215,4515,5215,30300
24 gen 202415,4515,4515,4515,4515,23900
23 gen 202415,5015,5215,5015,5215,303.800
22 gen 202415,5515,5515,5315,5315,311.900
19 gen 202415,4815,4815,4515,4515,231.000
18 gen 202415,4715,4715,4215,4215,202.200
17 gen 202415,4715,4715,4715,4715,252.500
16 gen 202415,6315,6415,5415,5415,328.400
15 gen 202415,7415,7415,7315,7315,50100
12 gen 202415,7015,7015,7015,7015,48-
11 gen 202415,6815,6815,6815,6815,46-
10 gen 202415,7215,7215,7215,7215,50-
09 gen 202415,7315,7615,7215,7415,511.200
08 gen 202415,3915,7115,3915,7115,496.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...