Yahoo

Correo

U.S. markets open in 4 hours

F S&P 500
5,259.75
+20.75(+0.40%)
F Dow Jones
39,668.00
+132.00(+0.33%)
F Nasdaq
18,297.75
+83.25(+0.46%)
E-mini Russell 2000 Index Futur
2,095.40
+11.30(+0.54%)
Petróleo
79.62
+0.36(+0.45%)
Oro
2,380.80
+40.50(+1.73%)

BMO Government Bond Index ETF (ZGB.TO)

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

Añadir a la lista de seguimiento

44.28

0.00

(0.00%)

Al cierre: 03:50PM EDT

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	44.28	44.28	44.28	44.28	44.28	-
08 may 2024	44.33	44.33	44.28	44.28	44.28	300
07 may 2024	44.35	44.35	44.35	44.35	44.35	-
06 may 2024	44.23	44.23	44.23	44.23	44.23	-
03 may 2024	44.23	44.23	44.23	44.23	44.23	100
02 may 2024	43.84	43.84	43.84	43.84	43.84	-
01 may 2024	43.89	43.90	43.89	43.90	43.90	300
30 abr 2024	43.65	43.65	43.65	43.65	43.65	1,000
29 abr 2024	43.71	43.76	43.71	43.71	43.71	500
26 abr 2024	43.50	43.50	43.50	43.50	43.50	-
25 abr 2024	43.51	43.51	43.51	43.51	43.51	700
24 abr 2024	43.74	43.74	43.74	43.74	43.74	-
23 abr 2024	43.70	43.70	43.70	43.70	43.70	3,100
22 abr 2024	43.80	43.80	43.80	43.80	43.80	-
19 abr 2024	43.77	43.77	43.77	43.77	43.77	500
18 abr 2024	43.86	43.86	43.81	43.81	43.81	400
17 abr 2024	43.81	43.81	43.81	43.81	43.81	-
16 abr 2024	43.81	43.81	43.81	43.81	43.81	100
15 abr 2024	43.77	43.79	43.77	43.79	43.79	1,600
12 abr 2024	44.21	44.21	44.17	44.17	44.17	600
11 abr 2024	43.93	43.93	43.89	43.89	43.89	100
10 abr 2024	44.11	44.14	43.93	43.93	43.93	2,100
09 abr 2024	44.18	44.18	44.18	44.18	44.18	-
08 abr 2024	44.19	44.19	44.19	44.19	44.19	100
05 abr 2024	44.35	44.35	44.24	44.24	44.24	1,200
04 abr 2024	44.37	44.37	44.37	44.37	44.37	300
03 abr 2024	44.10	44.10	44.10	44.10	44.10	700
02 abr 2024	44.20	44.24	44.20	44.24	44.24	46,700
01 abr 2024	44.34	44.34	44.21	44.25	44.25	3,000
28 mar 2024	44.56	44.56	44.56	44.56	44.56	400
27 mar 2024	44.64	44.67	44.64	44.67	44.67	200
27 mar 2024	0.3 Dividendo
26 mar 2024	44.81	44.81	44.81	44.81	44.51	100
25 mar 2024	44.93	44.93	44.93	44.93	44.63	-
22 mar 2024	44.90	44.94	44.90	44.94	44.64	300
21 mar 2024	44.68	44.72	44.68	44.72	44.42	400
20 mar 2024	44.80	44.82	44.68	44.78	44.48	1,100
19 mar 2024	44.73	44.74	44.72	44.74	44.44	2,900
18 mar 2024	44.56	44.56	44.48	44.48	44.18	4,400
15 mar 2024	44.65	44.65	44.65	44.65	44.35	-
14 mar 2024	44.94	44.94	44.94	44.94	44.64	-
13 mar 2024	45.04	45.04	45.04	45.04	44.74	-
12 mar 2024	45.14	45.14	45.14	45.14	44.84	-
11 mar 2024	45.14	45.14	45.14	45.14	44.84	1,700
08 mar 2024	45.19	45.19	45.19	45.19	44.89	-
07 mar 2024	45.29	45.29	45.11	45.17	44.87	1,500
06 mar 2024	45.29	45.29	45.20	45.22	44.92	3,700
05 mar 2024	45.15	45.23	45.15	45.20	44.90	8,500
04 mar 2024	44.85	44.85	44.80	44.80	44.50	500
01 mar 2024	44.69	44.94	44.69	44.94	44.64	9,100
29 feb 2024	44.63	44.75	44.63	44.75	44.45	500
28 feb 2024	44.56	44.56	44.56	44.56	44.26	-
27 feb 2024	44.60	44.60	44.60	44.60	44.30	4,700
26 feb 2024	44.83	44.83	44.83	44.83	44.53	-
23 feb 2024	44.76	44.85	44.76	44.83	44.53	4,700
22 feb 2024	44.58	44.58	44.58	44.58	44.28	100
21 feb 2024	44.53	44.53	44.51	44.51	44.21	900
20 feb 2024	44.63	44.71	44.63	44.66	44.36	2,300
16 feb 2024	44.41	44.41	44.41	44.41	44.11	200
15 feb 2024	44.54	44.54	44.54	44.54	44.24	1,100
14 feb 2024	44.42	44.45	44.42	44.45	44.15	200
13 feb 2024	44.16	44.16	44.15	44.15	43.85	500
12 feb 2024	44.40	44.40	44.40	44.40	44.10	200
09 feb 2024	44.49	44.51	44.49	44.49	44.19	400
08 feb 2024	44.46	44.49	44.43	44.49	44.19	800
07 feb 2024	44.74	44.80	44.70	44.70	44.40	3,200
06 feb 2024	44.69	44.74	44.69	44.74	44.44	800
05 feb 2024	44.59	44.63	44.59	44.63	44.33	400
02 feb 2024	44.90	44.90	44.90	44.90	44.60	100
01 feb 2024	45.20	45.41	45.20	45.35	45.05	600
31 ene 2024	44.97	45.07	44.93	45.00	44.70	2,100
30 ene 2024	44.71	44.75	44.71	44.75	44.45	1,000
29 ene 2024	44.54	44.70	44.50	44.70	44.40	1,300
26 ene 2024	44.46	44.51	44.36	44.44	44.14	12,700
25 ene 2024	44.60	44.60	44.55	44.55	44.25	500
24 ene 2024	44.72	44.72	44.50	44.50	44.20	1,500
23 ene 2024	44.59	44.59	44.59	44.59	44.29	-
22 ene 2024	44.70	44.70	44.58	44.59	44.29	500
19 ene 2024	44.41	44.43	44.38	44.43	44.13	3,300
18 ene 2024	44.62	44.62	44.62	44.62	44.32	-
17 ene 2024	44.89	44.89	44.89	44.89	44.59	-
16 ene 2024	45.13	45.13	44.93	44.93	44.63	2,800
15 ene 2024	45.35	45.35	45.35	45.35	45.05	3,100
12 ene 2024	45.34	45.34	45.34	45.34	45.04	100
11 ene 2024	45.14	45.28	45.14	45.28	44.98	300
10 ene 2024	45.33	45.33	45.33	45.33	45.03	300
09 ene 2024	45.41	45.41	45.31	45.35	45.05	600
08 ene 2024	45.26	45.32	45.26	45.32	45.02	400
05 ene 2024	45.11	45.32	45.11	45.20	44.90	29,300
04 ene 2024	45.32	45.33	45.32	45.32	45.02	500
03 ene 2024	45.37	45.61	45.37	45.59	45.28	16,100
02 ene 2024	45.56	45.56	45.43	45.51	45.21	700
29 dic 2023	45.79	45.79	45.79	45.79	45.48	500
28 dic 2023	45.75	45.75	45.75	45.75	45.44	200
27 dic 2023	45.72	45.92	45.72	45.92	45.61	1,400
27 dic 2023	0.31 Dividendo
22 dic 2023	45.81	45.81	45.75	45.75	45.14	20,600
21 dic 2023	46.18	46.22	46.08	46.08	45.46	6,200
20 dic 2023	46.16	46.27	46.16	46.27	45.65	2,600
19 dic 2023	46.14	46.14	46.00	46.03	45.41	6,100
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...

F S&P 5005,259.75+20.75(+0.40%)

F Dow Jones39,668.00+132.00(+0.33%)

F Nasdaq18,297.75+83.25(+0.46%)

E-mini Russell 2000 Index Futur2,095.40+11.30(+0.54%)

Petróleo79.62+0.36(+0.45%)

Oro2,380.80+40.50(+1.73%)

BMO Government Bond Index ETF (ZGB.TO)

F S&P 500
5,259.75
+20.75(+0.40%)

F Dow Jones
39,668.00
+132.00(+0.33%)

F Nasdaq
18,297.75
+83.25(+0.46%)

E-mini Russell 2000 Index Futur
2,095.40
+11.30(+0.54%)

Petróleo
79.62
+0.36(+0.45%)

Oro
2,380.80
+40.50(+1.73%)