Italia markets closed

BCE Inc. (BCE-PA.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
17,25+0,12 (+0,70%)
Alla chiusura: 03:39PM EST
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202217,1417,2817,1217,2517,252.650
28 nov 202217,2517,2517,1317,1317,133.100
25 nov 202217,2917,3417,1617,1617,165.502
24 nov 202217,3117,3117,1417,2617,264.180
23 nov 202217,1617,3417,1117,1917,194.650
22 nov 202217,0617,2016,9917,1517,158.500
21 nov 202217,1417,3917,0617,0717,0715.033
18 nov 202216,8416,8416,8416,8416,84307
17 nov 202217,1317,1316,9016,9816,984.000
16 nov 202217,2617,2616,7516,8616,8619.799
15 nov 202217,1517,1617,0517,1617,1610.600
14 nov 202217,3317,4017,1617,1617,162.958
11 nov 202217,4717,4717,2117,3517,355.500
10 nov 202217,2317,2917,2017,2617,265.453
09 nov 202217,0617,2117,0617,1117,115.000
08 nov 202217,2117,2317,0017,1117,1110.186
07 nov 202217,2417,2517,1517,1517,152.100
04 nov 202217,2217,5017,2217,2817,282.700
03 nov 202217,3017,3017,2617,2917,291.863
02 nov 202217,5017,5017,3417,3417,3411.600
01 nov 202217,5017,5317,3517,5017,504.600
31 ott 202217,2617,4017,1917,3217,326.400
28 ott 202217,2517,3017,2517,2917,294.700
28 ott 20220.30875 Dividendo
27 ott 202217,4217,5617,2517,3817,0714.500
26 ott 202217,3017,4717,2517,4717,1613.000
25 ott 202216,7017,3516,7017,2616,956.500
24 ott 202216,9717,1516,9517,1516,858.650
21 ott 202216,9017,2416,9017,2416,9324.790
20 ott 202216,9017,1216,9016,9116,611.000
19 ott 202216,9517,2816,7116,7116,414.870
18 ott 202216,9817,2016,8116,9316,633.562
17 ott 202216,6816,8216,6516,8216,522.367
14 ott 202216,6516,9716,6516,9716,671.200
13 ott 202216,7516,8516,6516,6516,357.528
12 ott 202217,1117,3016,7616,9416,647.219
11 ott 202217,6417,6417,1117,1116,816.101
07 ott 202217,5117,6517,5017,6317,3221.285
06 ott 202217,5117,6417,5017,6417,3312.400
05 ott 202217,2417,4417,1217,4417,138.500
04 ott 202217,1017,2617,1017,1516,8511.533
03 ott 202217,0017,0917,0017,0916,79784
30 set 202216,9916,9916,8116,9016,603.613
29 set 202217,0617,0916,7716,9716,676.999
28 set 202216,9317,0916,8017,0916,7917.701
27 set 202216,9217,2516,6816,9316,637.200
26 set 202217,1017,1016,6316,9216,6213.025
23 set 202217,2017,2217,0517,2016,8911.400
22 set 202217,5317,7317,4017,4017,0912.011
21 set 202217,6217,9017,6217,6617,3510.380
20 set 202217,9017,9517,8517,8717,551.560
19 set 202218,0818,1018,0618,0617,741.000
16 set 202218,3518,3618,0518,0517,7313.520
15 set 202218,5018,5518,3518,3518,0213.113
14 set 202218,5018,5818,4118,5018,1718.210
13 set 202218,6218,7118,5018,5018,177.400
12 set 202218,7318,7318,6018,6218,293.450
09 set 202218,5118,7318,5118,7018,371.000
08 set 202218,5518,7318,5518,7318,407.500
07 set 202218,5118,6518,5118,6318,304.000
06 set 202218,8018,8018,4418,6018,2710.691
02 set 202219,1019,1018,8018,8018,472.601
01 set 202219,0519,1018,8818,8918,5511.309
31 ago 202219,0819,1019,0319,0918,7513.600
30 ago 202219,2019,2019,0319,0918,7511.000
29 ago 202219,1719,1819,0519,1018,7610.455
26 ago 202219,3019,3019,1619,1918,853.500
25 ago 202219,1519,2919,1119,2918,9532.634
24 ago 202219,2119,2119,1019,1518,815.485
23 ago 202219,0119,2519,0119,2018,8692.005
22 ago 202219,0519,0519,0019,0118,673.860
19 ago 202219,1019,3019,0019,2618,9219.200
18 ago 202219,0419,0518,9119,0118,6719.513
17 ago 202219,0819,1118,8518,9618,629.306
16 ago 202219,2819,3119,2519,2518,9116.670
15 ago 202219,2519,3419,2419,2718,9333.400
12 ago 202219,3419,3419,1519,2918,9559.065
11 ago 202219,3319,3319,2119,2818,9422.200
10 ago 202218,7519,4418,7519,3318,9968.094
09 ago 202218,3218,7418,3218,7418,417.100
08 ago 202218,4218,6818,4218,6018,272.800
05 ago 202218,1918,4218,1918,4218,09400
04 ago 202218,0218,4818,0218,4818,1510.250
03 ago 202218,3918,4318,0318,4018,075.500
02 ago 202218,0418,2218,0418,2217,90805
29 lug 202218,1618,4318,0618,4218,096.300
28 lug 202218,3118,3118,1218,1517,836.300
28 lug 20220.22563 Dividendo
27 lug 202218,2318,2618,2318,2617,71500
26 lug 202218,0118,2117,9918,1217,5811.900
25 lug 202218,0518,1818,0118,0117,477.265
22 lug 202218,0518,1617,8518,0217,489.250
21 lug 202218,0318,3017,8518,0017,4624.229
20 lug 202218,3218,3518,2518,3117,761.500
19 lug 202218,1718,4218,1718,3117,765.450
18 lug 202218,3518,4618,3518,4217,874.650
15 lug 202218,5618,5818,3918,3917,8418.469
14 lug 202218,7418,7518,7418,7518,199.400
13 lug 202218,0118,7517,9618,7218,1615.395
12 lug 202218,4618,7618,3418,4517,9014.850
*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...