U.S. markets closed
F S&P 500
5,244.00 -2.25 (-0.04%) F Dow Jones
39,630.00 -12.00 (-0.03%) F Nasdaq
18,255.25 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,068.60 +0.70 (+0.03%) Petróleo
77.92 -0.34 (-0.43%) Oro
2,365.80 -9.20 (-0.39%)
BMO Short-Term Bond Index ETF (ZSB.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 47.09 | 47.11 | 47.08 | 47.11 | 47.11 | 4,200 |
| 09 may 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 08 may 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 07 may 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 200 |
| 06 may 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 100 |
| 03 may 2024 | 47.16 | 47.18 | 47.16 | 47.17 | 47.17 | 3,800 |
| 02 may 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 01 may 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 100 |
| 30 abr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 400 |
| 29 abr 2024 | 46.98 | 46.98 | 46.94 | 46.94 | 46.94 | 300 |
| 26 abr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 400 |
| 25 abr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 24 abr 2024 | 46.94 | 46.95 | 46.94 | 46.95 | 46.95 | 700 |
| 23 abr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 300 |
| 22 abr 2024 | 46.96 | 46.96 | 46.94 | 46.96 | 46.96 | 600 |
| 19 abr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 400 |
| 18 abr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 500 |
| 17 abr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 16 abr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1,100 |
| 15 abr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 500 |
| 12 abr 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 11 abr 2024 | 46.95 | 46.95 | 46.93 | 46.93 | 46.93 | 300 |
| 10 abr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 200 |
| 09 abr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 08 abr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 200 |
| 05 abr 2024 | 47.16 | 47.16 | 47.08 | 47.08 | 47.08 | 800 |
| 04 abr 2024 | 47.06 | 47.09 | 47.06 | 47.09 | 47.09 | 300 |
| 03 abr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 2,200 |
| 02 abr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 200 |
| 01 abr 2024 | 47.41 | 47.41 | 46.99 | 46.99 | 46.99 | 100 |
| 28 mar 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 27 mar 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 27 mar 2024 | 0.33 Dividendo | |||||
| 26 mar 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.08 | 400 |
| 25 mar 2024 | 47.43 | 47.43 | 47.42 | 47.42 | 47.09 | 400 |
| 22 mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.10 | 200 |
| 21 mar 2024 | 47.41 | 47.41 | 47.40 | 47.40 | 47.07 | 900 |
| 20 mar 2024 | 47.37 | 47.37 | 47.36 | 47.36 | 47.03 | 1,600 |
| 19 mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.86 | - |
| 18 mar 2024 | 47.20 | 47.20 | 47.19 | 47.19 | 46.86 | 400 |
| 15 mar 2024 | 47.22 | 47.26 | 47.22 | 47.26 | 46.93 | 3,400 |
| 14 mar 2024 | 47.25 | 47.28 | 47.25 | 47.26 | 46.93 | 4,900 |
| 13 mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.04 | - |
| 12 mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.03 | 500 |
| 11 mar 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.13 | - |
| 08 mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.14 | 200 |
| 07 mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.05 | 200 |
| 06 mar 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.06 | 200 |
| 05 mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.04 | 200 |
| 04 mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 46.99 | 100 |
| 01 mar 2024 | 47.30 | 47.32 | 47.30 | 47.32 | 46.99 | 800 |
| 29 feb 2024 | 47.21 | 47.22 | 47.21 | 47.22 | 46.89 | 200 |
| 28 feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.81 | - |
| 27 feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.83 | - |
| 26 feb 2024 | 47.14 | 47.15 | 47.14 | 47.15 | 46.82 | 300 |
| 23 feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.85 | 100 |
| 22 feb 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.78 | - |
| 21 feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.80 | - |
| 20 feb 2024 | 47.14 | 47.14 | 47.13 | 47.13 | 46.80 | 400 |
| 16 feb 2024 | 46.96 | 47.02 | 46.94 | 46.94 | 46.61 | 1,600 |
| 15 feb 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.68 | 700 |
| 14 feb 2024 | 46.91 | 46.98 | 46.91 | 46.98 | 46.65 | 1,600 |
| 13 feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.65 | - |
| 12 feb 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.68 | 200 |
| 09 feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | - |
| 08 feb 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.76 | - |
| 07 feb 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.76 | 100 |
| 06 feb 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.76 | 200 |
| 05 feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.81 | - |
| 02 feb 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.82 | 200 |
| 01 feb 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 46.99 | 500 |
| 31 ene 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.87 | 1,300 |
| 30 ene 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.77 | - |
| 29 ene 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.74 | 300 |
| 26 ene 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.72 | 2,200 |
| 25 ene 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.74 | 700 |
| 24 ene 2024 | 47.05 | 47.06 | 47.05 | 47.06 | 46.73 | 800 |
| 23 ene 2024 | 46.99 | 47.00 | 46.99 | 47.00 | 46.67 | 1,000 |
| 22 ene 2024 | 47.00 | 47.03 | 46.99 | 47.03 | 46.70 | 600 |
| 19 ene 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.66 | - |
| 18 ene 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | 100 |
| 17 ene 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | 300 |
| 16 ene 2024 | 47.20 | 47.20 | 47.14 | 47.14 | 46.81 | 300 |
| 15 ene 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 46.95 | 100 |
| 12 ene 2024 | 47.26 | 47.28 | 47.26 | 47.28 | 46.95 | 1,600 |
| 11 ene 2024 | 47.21 | 47.23 | 47.21 | 47.23 | 46.90 | 5,700 |
| 10 ene 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.83 | - |
| 09 ene 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.78 | 200 |
| 08 ene 2024 | 47.18 | 47.18 | 47.16 | 47.16 | 46.83 | 1,400 |
| 05 ene 2024 | 47.09 | 47.14 | 47.09 | 47.14 | 46.81 | 800 |
| 04 ene 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.88 | - |
| 03 ene 2024 | 47.20 | 47.21 | 47.20 | 47.21 | 46.88 | 700 |
| 02 ene 2024 | 47.24 | 47.24 | 47.19 | 47.19 | 46.86 | 1,300 |
| 29 dic 2023 | 47.33 | 47.33 | 47.33 | 47.33 | 47.00 | 300 |
| 28 dic 2023 | 47.25 | 47.27 | 47.25 | 47.25 | 46.92 | 800 |
| 27 dic 2023 | 47.22 | 47.22 | 47.21 | 47.21 | 46.88 | 400 |
| 27 dic 2023 | 0.3 Dividendo | |||||
| 22 dic 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 46.86 | - |
| 21 dic 2023 | 47.53 | 47.53 | 47.49 | 47.49 | 46.86 | 500 |
| 20 dic 2023 | 47.45 | 47.49 | 47.45 | 47.49 | 46.86 | 14,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.