Italia markets closed

BCE Inc. (BCE-PA.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
19,29+0,01 (+0,05%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202219,3419,3419,1519,2919,2959.065
11 ago 202219,3319,3319,2119,2819,2822.200
10 ago 202218,7519,4418,7519,3319,3368.094
09 ago 202218,3218,7418,3218,7418,747.100
08 ago 202218,4218,6818,4218,6018,602.800
05 ago 202218,1918,4218,1918,4218,42400
04 ago 202218,0218,4818,0218,4818,4810.250
03 ago 202218,3918,4318,0318,4018,405.500
02 ago 202218,0418,2218,0418,2218,22805
29 lug 202218,1618,4318,0618,4218,426.300
28 lug 202218,3118,3118,1218,1518,156.300
27 lug 202218,2318,2618,2318,2618,26500
26 lug 202218,0118,2117,9918,1218,1211.900
25 lug 202218,0518,1818,0118,0118,017.265
22 lug 202218,0518,1617,8518,0218,029.250
21 lug 202218,0318,3017,8518,0018,0024.229
20 lug 202218,3218,3518,2518,3118,311.500
19 lug 202218,1718,4218,1718,3118,315.450
18 lug 202218,3518,4618,3518,4218,424.650
15 lug 202218,5618,5818,3918,3918,3918.469
14 lug 202218,7418,7518,7418,7518,759.400
13 lug 202218,0118,7517,9618,7218,7215.395
12 lug 202218,4618,7618,3418,4518,4514.850
11 lug 202218,5418,6518,4218,6518,653.620
08 lug 202218,4418,4918,4418,4918,49822
07 lug 202218,7518,8318,7518,7618,769.500
06 lug 202218,4318,4318,4318,4318,43219
05 lug 202219,2119,2118,5118,7018,7012.998
04 lug 202219,2419,2418,8319,0419,048.503
30 giu 202218,9619,1218,9619,1219,124.403
29 giu 202219,0219,1619,0219,1519,151.100
28 giu 202219,0019,0618,9019,0519,0510.800
27 giu 202219,0519,0519,0119,0119,01300
24 giu 202219,0219,2419,0219,1319,131.990
23 giu 202219,2319,2818,8618,9018,909.720
22 giu 202219,2519,3519,1919,3519,3547.000
21 giu 202219,2619,2719,2619,2719,271.504
20 giu 202219,3019,3019,2519,2519,25700
17 giu 202219,0019,3418,7719,1219,126.500
16 giu 202219,4419,5519,0419,0419,0412.100
15 giu 202219,5419,5919,3819,5919,5914.040
14 giu 202219,5419,5419,3319,4619,463.300
13 giu 202219,2619,2819,2519,2519,257.800
10 giu 202219,6019,6019,5019,5419,544.700
09 giu 202219,6519,7119,6219,7119,717.900
08 giu 202219,7419,7519,5619,7519,7510.355
07 giu 202219,7719,7819,5919,7519,751.303
06 giu 202219,8119,8119,8119,8119,81-
03 giu 202219,5719,8119,5019,8119,814.887
02 giu 202219,3719,5019,2619,5019,505.566
01 giu 202218,9218,9218,9218,9218,92109
31 mag 202218,7019,0918,7019,0919,0911.628
30 mag 202218,6518,7818,6118,7018,702.545
27 mag 202218,6118,6118,5818,5818,583.100
26 mag 202218,5818,5818,5818,5818,58100
25 mag 202218,4218,6018,2218,6018,6010.122
24 mag 202218,4118,8018,3918,8018,801.600
20 mag 202218,3618,4718,3618,3918,391.915
19 mag 202218,3118,5018,3018,4918,492.000
18 mag 202218,4618,4718,3818,3818,3817.200
17 mag 202218,5018,5018,4018,4018,405.006
16 mag 202218,3018,3018,2418,2618,265.100
13 mag 202218,1518,3118,1518,2918,293.588
12 mag 202218,0218,1518,0218,1518,152.801
11 mag 202218,2118,2118,1018,1018,102.250
10 mag 202218,0618,1118,0618,1118,111.925
09 mag 202218,3618,5918,2118,3218,3232.700
06 mag 202218,5618,5618,4618,4618,466.325
05 mag 202218,8118,8118,6218,6218,628.876
04 mag 202218,9718,9818,7518,7518,751.800
03 mag 202218,9818,9818,7918,8718,877.225
02 mag 202218,7118,7118,5218,5918,595.130
29 apr 202218,6618,9818,6418,9818,989.901
28 apr 202217,9818,5317,8318,5318,5310.896
28 apr 20220.22563 Dividendo
27 apr 202218,4318,4518,1218,3018,0716.916
26 apr 202218,5918,8018,5018,6218,3915.350
25 apr 202219,1719,1718,7118,7118,485.700
22 apr 202219,4619,5619,3019,3819,1411.140
21 apr 202219,5019,6819,4519,6819,4410.988
20 apr 202219,4919,4919,4819,4819,248.500
19 apr 202219,4519,4519,4419,4419,20450
18 apr 202219,7519,7619,5819,5819,3415.928
14 apr 202219,4619,5419,4619,5319,293.557
13 apr 202219,3319,7619,3319,4619,2212.510
12 apr 202219,3919,6719,2519,6719,434.229
11 apr 202219,6819,6819,3319,3319,092.055
08 apr 202219,2519,6519,2519,5019,264.000
07 apr 202219,7519,8318,6919,3219,0823.487
06 apr 202220,1220,2719,7519,7519,518.700
05 apr 202220,4720,4720,1320,1519,9010.140
04 apr 202220,3020,3020,2820,2920,04102.623
01 apr 202220,5020,5020,3220,4020,1514.592
31 mar 202220,5020,6020,4920,6020,3556.511
30 mar 202220,4920,5220,3220,5220,277.400
29 mar 202220,4220,4220,4020,4220,171.115
28 mar 202220,3620,3620,3620,3620,11-
25 mar 202220,4820,6320,3020,3620,114.000
24 mar 202220,4020,5320,4020,4920,243.947
23 mar 202220,3220,5020,3220,3920,142.480
*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...