BMO Corporate Bond Index ETF (ZCB.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

45.50

-0.11

(-0.24%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	45.43	45.50	45.43	45.50	45.50	1,300
09 may 2024	45.61	45.66	45.60	45.60	45.60	2,800
08 may 2024	45.64	45.64	45.64	45.64	45.64	100
07 may 2024	45.66	45.81	45.66	45.79	45.79	2,800
06 may 2024	45.60	45.60	45.60	45.60	45.60	1,300
03 may 2024	45.35	45.35	45.35	45.35	45.35	-
02 may 2024	45.35	45.35	45.35	45.35	45.35	100
01 may 2024	45.17	45.22	45.08	45.22	45.22	500
30 abr 2024	45.04	45.15	45.04	45.08	45.08	2,700
29 abr 2024	45.13	45.13	45.13	45.13	45.13	1,200
26 abr 2024	45.04	45.04	45.04	45.04	45.04	1,300
25 abr 2024	44.94	44.94	44.86	44.94	44.94	900
24 abr 2024	45.07	45.07	45.06	45.07	45.07	800
23 abr 2024	45.03	45.08	45.03	45.08	45.08	1,100
22 abr 2024	45.06	45.08	45.05	45.05	45.05	1,300
19 abr 2024	45.08	45.13	45.08	45.13	45.13	300
18 abr 2024	45.23	45.23	45.00	45.00	45.00	1,100
17 abr 2024	45.14	45.22	45.14	45.22	45.22	200
16 abr 2024	45.12	45.12	45.12	45.12	45.12	-
15 abr 2024	45.34	45.34	45.34	45.34	45.34	-
12 abr 2024	45.42	45.42	45.34	45.34	45.34	800
11 abr 2024	45.17	45.21	45.16	45.17	45.17	700
10 abr 2024	45.38	45.38	45.14	45.14	45.14	200
09 abr 2024	45.54	45.54	45.49	45.49	45.49	2,000
08 abr 2024	45.41	45.41	45.35	45.35	45.35	3,400
05 abr 2024	45.54	45.54	45.44	45.46	45.46	1,200
04 abr 2024	45.38	45.38	45.38	45.38	45.38	-
03 abr 2024	45.43	45.43	45.43	45.43	45.43	1,300
02 abr 2024	45.36	45.36	45.36	45.36	45.36	200
01 abr 2024	45.70	45.70	45.34	45.34	45.34	100
28 mar 2024	45.70	45.70	45.70	45.70	45.70	400
27 mar 2024	45.53	45.72	45.53	45.72	45.72	400
27 mar 2024	0.45 Dividendo
26 mar 2024	45.81	45.91	45.81	45.91	45.46	8,500
25 mar 2024	46.05	46.05	46.05	46.05	45.60	-
22 mar 2024	46.00	46.10	45.98	45.99	45.54	1,100
21 mar 2024	45.87	45.94	45.84	45.94	45.49	600
20 mar 2024	45.92	45.93	45.71	45.87	45.42	12,500
19 mar 2024	45.81	45.86	45.81	45.86	45.41	500
18 mar 2024	45.60	45.61	45.60	45.61	45.16	1,400
15 mar 2024	45.80	45.80	45.80	45.80	45.35	100
14 mar 2024	45.89	45.89	45.73	45.73	45.28	4,400
13 mar 2024	45.92	46.03	45.91	45.91	45.46	3,500
12 mar 2024	45.98	46.08	45.93	46.08	45.63	1,000
11 mar 2024	46.20	46.20	46.16	46.16	45.71	1,000
08 mar 2024	46.20	46.22	46.19	46.21	45.76	1,300
07 mar 2024	46.15	46.21	46.13	46.13	45.68	2,500
06 mar 2024	46.25	46.25	46.15	46.18	45.73	1,800
05 mar 2024	46.12	46.15	46.07	46.15	45.70	1,100
04 mar 2024	46.01	46.01	45.98	45.98	45.53	700
01 mar 2024	45.94	46.12	45.94	45.96	45.51	2,500
29 feb 2024	45.82	45.90	45.82	45.90	45.45	2,000
28 feb 2024	45.77	45.82	45.77	45.82	45.37	800
27 feb 2024	45.84	45.86	45.84	45.86	45.41	1,100
26 feb 2024	45.90	45.90	45.84	45.87	45.42	1,500
23 feb 2024	45.83	45.95	45.83	45.88	45.43	1,300
22 feb 2024	45.74	45.79	45.74	45.79	45.34	800
21 feb 2024	45.70	45.70	45.70	45.70	45.25	800
20 feb 2024	45.78	45.78	45.73	45.75	45.30	1,900
16 feb 2024	45.54	45.61	45.51	45.61	45.16	500
15 feb 2024	45.59	45.69	45.54	45.54	45.09	3,400
14 feb 2024	45.46	45.58	45.46	45.56	45.11	1,000
13 feb 2024	45.34	45.36	45.22	45.22	44.78	2,700
12 feb 2024	45.47	45.53	45.47	45.53	45.08	1,100
09 feb 2024	45.47	45.58	45.47	45.58	45.13	5,700
08 feb 2024	45.51	45.52	45.49	45.52	45.07	800
07 feb 2024	45.71	45.71	45.65	45.65	45.20	600
06 feb 2024	45.57	45.57	45.57	45.57	45.12	300
05 feb 2024	45.56	45.57	45.48	45.57	45.12	3,600
02 feb 2024	45.80	45.80	45.76	45.76	45.31	700
01 feb 2024	45.92	46.06	45.92	46.06	45.61	8,200
31 ene 2024	45.74	45.82	45.74	45.82	45.37	9,900
30 ene 2024	45.43	45.62	45.43	45.61	45.16	11,800
29 ene 2024	45.33	45.53	45.33	45.53	45.08	9,900
26 ene 2024	45.22	45.22	45.22	45.22	44.78	600
25 ene 2024	45.37	45.37	45.31	45.31	44.87	5,300
24 ene 2024	45.42	45.42	45.40	45.40	44.95	600
23 ene 2024	45.33	45.33	45.26	45.26	44.82	1,200
22 ene 2024	45.33	45.37	45.33	45.37	44.93	2,200
19 ene 2024	45.22	45.28	45.22	45.23	44.79	800
18 ene 2024	45.25	45.25	45.17	45.17	44.73	400
17 ene 2024	45.30	45.32	45.26	45.32	44.88	800
16 ene 2024	45.72	45.75	45.49	45.49	45.04	1,800
15 ene 2024	45.85	45.86	45.81	45.84	45.39	600
12 ene 2024	45.79	45.79	45.79	45.79	45.34	3,000
11 ene 2024	45.69	45.69	45.59	45.59	45.14	3,200
10 ene 2024	45.68	45.68	45.62	45.62	45.17	3,200
09 ene 2024	45.76	45.87	45.71	45.74	45.29	8,600
08 ene 2024	45.84	45.85	45.77	45.80	45.35	1,500
05 ene 2024	45.64	45.84	45.64	45.69	45.24	5,800
04 ene 2024	45.91	45.91	45.91	45.91	45.46	-
03 ene 2024	45.87	45.91	45.80	45.91	45.46	1,100
02 ene 2024	45.96	45.96	45.93	45.93	45.48	200
29 dic 2023	46.17	46.22	46.17	46.22	45.77	2,400
28 dic 2023	46.17	46.17	46.17	46.17	45.72	-
27 dic 2023	46.24	46.27	46.17	46.17	45.72	1,500
27 dic 2023	0.45 Dividendo
22 dic 2023	46.28	46.41	46.28	46.41	45.51	700
21 dic 2023	46.69	46.71	46.54	46.54	45.64	5,700
20 dic 2023	46.65	46.73	46.65	46.71	45.80	5,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

BMO Corporate Bond Index ETF (ZCB.TO)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)