Italia markets closed

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

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
15,85+0,01 (+0,06%)
Alla chiusura: 03:16PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202415,8915,8915,8115,8515,854.700
13 giu 202415,7715,8415,7715,8415,849.800
12 giu 202415,7915,7915,7415,7415,743.100
11 giu 202415,6715,6815,6615,6815,683.300
10 giu 202415,6315,6315,6215,6215,621.800
07 giu 202415,6615,6815,6615,6815,683.300
06 giu 202415,7815,7815,7815,7815,78600
05 giu 202415,7615,7615,7615,7615,76600
04 giu 202415,6715,6715,6615,6715,671.900
03 giu 202415,6415,6415,6415,6415,64600
31 mag 202415,4815,5315,4815,5215,521.100
30 mag 202415,4315,4615,4315,4315,436.800
30 mag 20240.058 Dividendo
29 mag 202415,4015,4115,4015,4015,346.800
28 mag 202415,5515,5515,4615,5015,4413.100
27 mag 202415,5515,5515,5515,5515,49900
24 mag 202415,5515,5815,5515,5815,523.800
23 mag 202415,5515,5615,5515,5515,493.400
22 mag 202415,5115,6115,5115,6115,55700
21 mag 202415,6515,6515,6415,6415,589.600
17 mag 202415,5615,5615,5215,5215,46400
16 mag 202415,6015,6015,6015,6015,54-
15 mag 202415,6015,6015,6015,6015,54-
14 mag 202415,4715,4715,4715,4715,411.000
13 mag 202415,4515,4515,4515,4515,391.500
10 mag 202415,4715,4715,4715,4715,41-
09 mag 202415,4715,5315,4715,5315,472.800
08 mag 202415,4915,4915,4815,4915,436.200
07 mag 202415,6515,6515,5415,5515,492.200
06 mag 202415,4615,4815,4615,4815,4213.300
03 mag 202415,4215,4215,4215,4215,361.700
02 mag 202415,3515,3515,3515,3515,292.300
01 mag 202415,4415,4415,3215,3215,26900
30 apr 202415,3515,3515,3515,3515,29900
29 apr 202415,2915,3015,2915,3015,24200
26 apr 202415,4115,4115,4115,4115,35100
26 apr 20240.057 Dividendo
25 apr 202415,3315,3315,3315,3315,22-
24 apr 202415,2915,3515,2815,3515,24900
23 apr 202415,3515,3515,3515,3515,24200
22 apr 202415,4415,4415,3715,3715,262.100
19 apr 202415,3815,3815,3815,3815,271.500
18 apr 202415,3815,3815,3715,3715,26600
17 apr 202415,4115,4115,4115,4115,29900
16 apr 202415,3915,3915,3915,3915,28100
15 apr 202415,3315,3315,3215,3215,21300
12 apr 202415,5915,5915,4415,4415,32600
11 apr 202415,4115,4315,4115,4115,294.000
10 apr 202415,4815,4815,4815,4815,36100
09 apr 202415,5515,5815,5515,5715,4523.400
08 apr 202415,0115,4315,0115,4315,31800
05 apr 202415,5715,5715,5715,5715,451.000
04 apr 202415,4915,4915,4915,4915,37-
03 apr 202415,5215,5215,5215,5215,40400
02 apr 202415,5015,5015,5015,5015,38100
01 apr 202415,5915,5915,5015,5015,38100
28 mar 202415,6215,6215,6215,6215,50-
27 mar 202415,5715,5715,5715,5715,45-
26 mar 202415,6215,6215,6215,6215,50-
26 mar 20240.056 Dividendo
25 mar 202415,5915,5915,5815,5915,425.100
22 mar 202415,6215,6415,6215,6415,471.500
21 mar 202415,5715,5715,5715,5715,40-
20 mar 202415,6015,6015,5715,6015,431.400
19 mar 202415,5415,5415,5415,5415,37900
18 mar 202415,5615,5615,5615,5615,39-
15 mar 202415,5215,5215,5215,5215,351.000
14 mar 202415,6415,6415,6415,6415,47-
13 mar 202415,6615,6615,5915,5915,421.100
12 mar 202415,6115,6115,6015,6115,441.800
11 mar 202415,7215,7215,6515,6715,503.500
08 mar 202415,7415,7415,7415,7415,57700
07 mar 202415,8015,8015,7115,7115,545.200
06 mar 202415,7315,7315,7315,7315,562.200
05 mar 202415,6515,6515,6515,6515,48200
04 mar 202415,6115,6115,6115,6115,44600
01 mar 202415,7315,7315,5815,6715,502.700
29 feb 202415,6015,6015,6015,6015,43100
28 feb 202415,5615,5615,5115,5515,381.500
27 feb 202415,5515,5515,5515,5515,381.000
27 feb 20240.056 Dividendo
26 feb 202415,6615,6615,6615,6615,43-
23 feb 202415,6015,6615,6015,6615,43500
22 feb 202415,7015,7015,7015,7015,47300
21 feb 202415,5415,5915,5415,5815,358.400
20 feb 202415,6915,6915,5815,5815,35200
16 feb 202415,5315,5315,5315,5315,30-
15 feb 202415,5615,5615,5615,5615,33200
14 feb 202415,5015,5115,5015,5115,28100
13 feb 202415,4015,4015,3715,3815,163.500
12 feb 202415,5015,5015,5015,5015,27-
09 feb 202415,4915,4915,4915,4915,26100
08 feb 202415,5215,5215,5115,5115,282.000
07 feb 202415,6015,6115,5815,5815,352.200
06 feb 202415,4915,4915,4915,4915,26-
05 feb 202415,5915,5915,5915,5915,36-
02 feb 202415,6015,6015,6015,6015,37700
01 feb 202415,6715,6715,6715,6715,44900
31 gen 202415,6215,6315,6115,6115,381.300
30 gen 202415,6515,6515,5015,5815,354.400
*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...