Yahoo

Mail

Italia Markets open in 7 hrs 23 mins

Dow Jones
32.237,53
+132,33(+0,41%)
Nasdaq
11.823,96
+36,56(+0,31%)
Nikkei 225
27.385,25
-34,35(-0,13%)
EUR/USD
1,0781
+0,0016(+0,1509%)
BTC-EUR
26.058,36
+553,96(+2,17%)
CMC Crypto 200
597,33
-21,06(-3,41%)

BCE Inc. (BCE-PA.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.

Aggiungi a watchlist

17,51

+0,12

(+0,69%)

Alla chiusura: 03:45PM EDT

Periodo di tempo:

26 mar 2022 - 26 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in CADScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 mar 2023	17,64	17,64	17,33	17,51	17,51	1.004
23 mar 2023	17,37	17,42	17,37	17,39	17,39	2.939
22 mar 2023	17,32	17,32	17,32	17,32	17,32	1.694
21 mar 2023	17,26	17,42	17,26	17,35	17,35	1.650
20 mar 2023	17,29	17,30	17,26	17,26	17,26	1.586
17 mar 2023	17,30	17,41	17,28	17,39	17,39	8.081
16 mar 2023	17,20	17,36	17,10	17,36	17,36	8.350
15 mar 2023	17,31	17,31	17,10	17,20	17,20	9.560
14 mar 2023	17,41	17,42	17,40	17,41	17,41	3.300
13 mar 2023	17,31	17,49	17,30	17,34	17,34	4.335
10 mar 2023	17,21	17,65	17,21	17,65	17,65	12.925
09 mar 2023	17,67	17,69	17,60	17,60	17,60	4.456
08 mar 2023	17,85	17,85	17,80	17,85	17,85	5.800
07 mar 2023	18,28	18,28	17,66	17,81	17,81	4.600
06 mar 2023	17,95	18,00	17,85	17,90	17,90	6.600
03 mar 2023	18,00	18,05	17,95	17,95	17,95	1.200
02 mar 2023	18,37	18,37	17,92	18,13	18,13	1.633
01 mar 2023	17,86	18,10	17,86	18,01	18,01	3.732
28 feb 2023	18,01	18,01	17,95	17,95	17,95	2.100
27 feb 2023	18,03	18,05	17,91	17,91	17,91	7.043
24 feb 2023	18,44	18,44	18,01	18,02	18,02	3.450
23 feb 2023	18,41	18,41	18,00	18,38	18,38	4.850
22 feb 2023	18,25	18,25	17,75	18,20	18,20	8.128
21 feb 2023	18,28	18,33	18,25	18,25	18,25	8.404
17 feb 2023	18,42	18,43	18,35	18,43	18,43	2.300
16 feb 2023	18,40	18,45	18,36	18,36	18,36	2.100
15 feb 2023	18,35	18,35	18,25	18,30	18,30	3.800
14 feb 2023	18,31	18,41	18,24	18,35	18,35	2.600
13 feb 2023	18,35	18,35	18,27	18,30	18,30	5.300
10 feb 2023	18,44	18,45	18,22	18,25	18,25	8.825
09 feb 2023	18,31	18,34	18,30	18,30	18,30	7.000
08 feb 2023	18,26	18,49	18,20	18,30	18,30	5.225
07 feb 2023	18,38	18,38	18,17	18,19	18,19	3.000
06 feb 2023	18,00	18,15	18,00	18,15	18,15	600
03 feb 2023	18,18	18,18	18,03	18,03	18,03	400
02 feb 2023	17,97	17,99	17,95	17,96	17,96	4.152
01 feb 2023	17,94	18,26	17,94	17,94	17,94	11.550
31 gen 2023	18,37	18,37	17,94	18,11	18,11	4.550
30 gen 2023	18,61	18,61	18,23	18,29	18,29	4.610
27 gen 2023	18,63	18,78	18,63	18,78	18,78	3.600
26 gen 2023	18,67	18,76	18,67	18,76	18,76	3.437
25 gen 2023	18,72	18,78	18,54	18,54	18,54	4.204
24 gen 2023	18,63	18,74	18,63	18,67	18,67	2.781
23 gen 2023	18,31	18,69	18,31	18,60	18,60	1.450
20 gen 2023	18,45	18,62	18,45	18,62	18,62	29.538
19 gen 2023	18,65	18,65	18,45	18,48	18,48	3.800
18 gen 2023	18,75	18,75	18,62	18,64	18,64	12.280
17 gen 2023	18,54	18,59	18,54	18,55	18,55	5.010
16 gen 2023	18,44	18,45	18,40	18,41	18,41	8.220
13 gen 2023	18,49	18,55	18,34	18,34	18,34	8.184
12 gen 2023	18,20	18,47	18,20	18,42	18,42	7.005
11 gen 2023	18,24	18,25	18,10	18,20	18,20	15.680
10 gen 2023	17,85	18,25	17,85	18,25	18,25	22.100
09 gen 2023	17,52	17,99	17,51	17,96	17,96	3.614
06 gen 2023	17,67	17,67	17,59	17,59	17,59	855
05 gen 2023	17,65	17,65	17,52	17,58	17,58	4.687
04 gen 2023	17,40	17,64	17,28	17,64	17,64	4.419
03 gen 2023	17,08	17,42	17,08	17,42	17,42	450
30 dic 2022	17,09	17,49	17,09	17,49	17,49	300
29 dic 2022	17,10	17,24	17,10	17,22	17,22	3.900
28 dic 2022	17,04	17,15	17,04	17,05	17,05	4.187
23 dic 2022	17,04	17,04	17,01	17,01	17,01	800
22 dic 2022	17,00	17,09	17,00	17,08	17,08	3.868
21 dic 2022	16,98	17,27	16,93	17,16	17,16	7.030
20 dic 2022	17,25	17,25	16,85	17,00	17,00	15.520
19 dic 2022	16,94	16,98	16,74	16,96	16,96	17.801
16 dic 2022	17,08	17,08	16,71	16,80	16,80	9.941
15 dic 2022	16,99	17,05	16,80	16,80	16,80	12.900
14 dic 2022	17,15	17,15	17,00	17,00	17,00	1.300
13 dic 2022	16,82	17,10	16,81	17,00	17,00	13.815
12 dic 2022	17,01	17,03	17,00	17,03	17,03	8.460
09 dic 2022	17,10	17,11	17,07	17,10	17,10	4.013
08 dic 2022	17,19	17,23	17,01	17,16	17,16	14.833
07 dic 2022	16,77	17,19	16,77	17,19	17,19	10.870
06 dic 2022	17,01	17,15	17,00	17,10	17,10	17.485
05 dic 2022	17,07	17,20	17,00	17,04	17,04	18.684
02 dic 2022	17,31	17,31	17,12	17,16	17,16	14.459
01 dic 2022	17,22	17,32	17,22	17,25	17,25	4.330
30 nov 2022	17,38	17,38	17,00	17,27	17,27	4.175
29 nov 2022	17,14	17,28	17,12	17,25	17,25	2.650
28 nov 2022	17,25	17,25	17,13	17,13	17,13	3.100
25 nov 2022	17,29	17,34	17,16	17,16	17,16	5.502
24 nov 2022	17,31	17,31	17,14	17,26	17,26	4.180
23 nov 2022	17,16	17,34	17,11	17,19	17,19	4.650
22 nov 2022	17,06	17,20	16,99	17,15	17,15	8.500
21 nov 2022	17,14	17,39	17,06	17,07	17,07	15.033
18 nov 2022	16,84	16,84	16,84	16,84	16,84	307
17 nov 2022	17,13	17,13	16,90	16,98	16,98	4.000
16 nov 2022	17,26	17,26	16,75	16,86	16,86	19.799
15 nov 2022	17,15	17,16	17,05	17,16	17,16	10.600
14 nov 2022	17,33	17,40	17,16	17,16	17,16	2.958
11 nov 2022	17,47	17,47	17,21	17,35	17,35	5.500
10 nov 2022	17,23	17,29	17,20	17,26	17,26	5.453
09 nov 2022	17,06	17,21	17,06	17,11	17,11	5.000
08 nov 2022	17,21	17,23	17,00	17,11	17,11	10.186
07 nov 2022	17,24	17,25	17,15	17,15	17,15	2.100
04 nov 2022	17,22	17,50	17,22	17,28	17,28	2.700
03 nov 2022	17,30	17,30	17,26	17,29	17,29	1.863
02 nov 2022	17,50	17,50	17,34	17,34	17,34	11.600
01 nov 2022	17,50	17,53	17,35	17,50	17,50	4.600
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...

Dow Jones32.237,53+132,33(+0,41%)

Nasdaq 11.823,96+36,56(+0,31%)

Nikkei 22527.385,25-34,35(-0,13%)

EUR/USD1,0781+0,0016(+0,1509%)

BTC-EUR26.058,36+553,96(+2,17%)

CMC Crypto 200597,33-21,06(-3,41%)

BCE Inc. (BCE-PA.TO)

Dow Jones
32.237,53
+132,33(+0,41%)

Nasdaq
11.823,96
+36,56(+0,31%)

Nikkei 225
27.385,25
-34,35(-0,13%)

EUR/USD
1,0781
+0,0016(+0,1509%)

BTC-EUR
26.058,36
+553,96(+2,17%)

CMC Crypto 200
597,33
-21,06(-3,41%)