Italia markets closed

BMO Global High Dividend Covered Call ETF (ZWG.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
30,40+0,10 (+0,33%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202430,3630,4030,2030,4030,405.100
09 mag 202430,1330,2730,1330,2330,233.700
08 mag 202430,0630,2030,0630,1730,171.600
07 mag 202429,9730,1129,9730,0930,097.000
06 mag 202429,9429,9829,8329,9829,983.800
03 mag 202429,7729,8329,7729,8329,832.600
02 mag 202429,6629,6629,4529,5529,553.800
01 mag 202429,6729,7529,5529,7429,744.000
30 apr 202429,7929,7929,5129,5129,511.300
29 apr 202429,6729,6929,6129,6329,632.400
26 apr 202429,6629,6929,6429,6729,673.500
26 apr 20240.175 Dividendo
25 apr 202429,6829,7829,6829,7829,614.700
24 apr 202430,0630,0830,0030,0829,905.700
23 apr 202429,7830,0629,7830,0429,865.100
22 apr 202429,6929,9029,6929,7629,595.600
19 apr 202429,6729,7229,6329,7029,533.400
18 apr 202429,7229,7829,6329,6929,523.000
17 apr 202429,8829,8829,7529,7629,591.000
16 apr 202429,9029,9529,8629,8729,693.600
15 apr 202430,0330,2029,9029,9029,728.500
12 apr 202430,1430,1529,9730,0229,8412.900
11 apr 202430,1130,2330,0930,2330,056.800
10 apr 202430,1330,1330,0530,0929,913.600
09 apr 202430,1730,2030,1430,2030,022.400
08 apr 202430,2230,2230,1630,1729,992.700
05 apr 202429,9730,2129,9730,2130,037.300
04 apr 202430,1730,2929,9329,9429,769.500
03 apr 202430,0630,2030,0630,1329,953.600
02 apr 202430,0130,1730,0130,1729,993.900
01 apr 202430,4630,4630,3330,3330,155.900
28 mar 202430,4930,4930,3830,4730,292.400
27 mar 202430,3330,5030,3230,5030,326.500
27 mar 20240.175 Dividendo
26 mar 202430,4530,4730,4130,4130,065.800
25 mar 202430,5930,5930,5030,5030,1510.300
22 mar 202430,7930,7930,6430,7030,3476.100
21 mar 202430,5430,5430,5430,5430,19-
20 mar 202430,4930,5730,4730,5730,227.100
19 mar 202430,2930,4630,2930,4630,114.700
18 mar 202430,3930,3930,2630,2729,924.400
15 mar 202430,3130,3230,2130,3229,975.100
14 mar 202430,3130,3130,3030,3029,951.400
13 mar 202430,3130,3530,3030,3429,994.500
12 mar 202430,1630,4030,1630,3530,007.100
11 mar 202430,1230,1529,9730,1029,7511.300
08 mar 202429,9730,1629,9730,1129,762.500
07 mar 202430,1030,1530,0430,0429,697.100
06 mar 202429,8930,1429,8930,0129,664.100
05 mar 202430,1030,1129,8929,9329,5833.300
04 mar 202429,9430,2029,9430,1629,816.000
01 mar 202430,0630,0829,9730,0529,709.800
29 feb 202429,9630,0029,9530,0029,654.300
28 feb 202429,7429,9629,7429,9529,606.200
27 feb 202429,7829,9929,7129,8229,474.100
27 feb 20240.175 Dividendo
26 feb 202430,0430,0429,9329,9329,413.300
23 feb 202429,8730,0429,8729,9929,478.500
22 feb 202429,7029,8829,7029,8629,3443.900
21 feb 202429,5229,6729,5029,6729,153.500
20 feb 202429,5229,6529,5229,6129,104.800
16 feb 202429,6029,6929,5629,5729,068.500
15 feb 202429,5729,5929,4929,5729,064.500
14 feb 202429,5029,5629,4629,5629,05800
13 feb 202429,2929,4729,2929,4728,9612.800
12 feb 202429,4829,6229,4829,6229,115.900
09 feb 202429,3529,5429,3529,5429,032.400
08 feb 202429,5829,5829,4729,5329,022.000
07 feb 202429,4329,5529,4329,5529,041.700
06 feb 202429,4529,5029,3929,4928,9821.800
05 feb 202429,5429,5429,3329,4528,947.800
02 feb 202429,1829,4729,1829,4428,934.800
01 feb 202429,2829,3729,1729,3728,864.100
31 gen 202429,4929,4929,1629,1628,658.300
30 gen 202429,4229,4229,3529,3828,872.600
29 gen 202429,4029,4729,3429,4728,963.200
29 gen 20240.175 Dividendo
26 gen 202429,4629,6629,4629,6328,949.200
25 gen 202429,5529,6529,5529,6128,921.000
24 gen 202429,4929,5629,4429,4428,7612.300
23 gen 202429,4429,4529,4029,4028,722.000
22 gen 202429,3929,4829,3829,4828,809.300
19 gen 202429,2529,3929,1729,3528,678.700
18 gen 202429,1829,2529,0729,2528,5721.200
17 gen 202429,1329,1329,0229,0928,422.000
16 gen 202429,0629,2029,0629,1928,5113.100
15 gen 202429,1329,4129,1129,1328,459.200
12 gen 202429,0029,1429,0029,1228,4412.200
11 gen 202429,0229,0728,9929,0328,367.600
10 gen 202428,9429,1028,9429,0728,407.200
09 gen 202429,0929,0928,9129,0528,382.700
08 gen 202428,8629,0628,8629,0628,397.300
05 gen 202428,7328,8428,7328,8428,172.700
04 gen 202428,7928,8628,6628,6628,009.600
03 gen 202428,5128,7928,5128,6928,024.100
02 gen 202428,6028,7428,6028,6928,028.000
29 dic 202328,4128,5828,4028,5827,923.200
28 dic 202328,3228,5428,3228,4727,814.000
27 dic 202328,5728,5728,3628,4227,763.300
27 dic 20230.175 Dividendo
*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...