Italia Markets open in 3 hrs 31 mins

BCE Inc. (BCE-PA.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
17,20-0,16 (-0,92%)
Alla chiusura: 03:30PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202417,1017,2817,0717,2017,205.342
17 mag 202417,3617,3617,3617,3617,36-
16 mag 202417,4017,4017,2917,3617,362.000
15 mag 202417,2617,3117,2617,2617,263.173
14 mag 202417,3417,3417,2917,2917,29990
13 mag 202417,4817,5017,2517,2517,25102.504
10 mag 202417,6817,6817,5117,5117,514.650
09 mag 202417,8517,8917,5417,5417,541.884
08 mag 202417,4317,5017,4317,4517,459.900
07 mag 202417,4517,5017,4417,4917,49101.300
06 mag 202417,4917,5017,3717,5017,503.000
03 mag 202417,2817,5017,2817,3517,3519.653
02 mag 202417,1217,3917,1017,3917,3911.282
01 mag 202416,9917,0916,9417,0917,094.300
30 apr 202416,9217,0216,8317,0217,028.377
29 apr 202417,0317,0516,9517,0517,057.808
26 apr 202417,2017,4017,2017,4017,402.300
25 apr 202417,4417,4517,1517,1517,152.290
24 apr 202417,4717,4717,2117,2117,21104.955
23 apr 202417,2517,2717,2117,2517,25204.445
22 apr 202417,0817,2217,0817,2217,222.457
19 apr 202417,2517,3217,2017,2017,2010.632
18 apr 202417,4017,4017,1917,2517,251.711
17 apr 202417,1717,4317,1717,4317,432.100
16 apr 202417,1017,2117,1017,2117,218.480
15 apr 202417,2317,2317,1317,1317,1317.500
12 apr 202417,2817,2817,2017,2517,257.958
11 apr 202417,1817,3417,1817,2817,289.890
10 apr 202417,3517,3517,3517,3517,351.377
09 apr 202417,2017,3317,2017,3017,305.500
08 apr 202417,0617,1217,0617,1017,104.300
05 apr 202417,1917,1917,1117,1117,112.200
04 apr 202417,1117,1117,1017,1017,102.390
03 apr 202417,3717,3717,1017,1017,101.800
02 apr 202417,1017,1017,1017,1017,10500
01 apr 202417,0717,0717,0617,0617,062.202
28 mar 202417,0417,2117,0417,1717,171.900
27 mar 202417,1517,1517,1017,1017,101.106
26 mar 202417,0717,1017,0617,1017,1025.312
25 mar 202417,0117,0617,0117,0617,061.200
22 mar 202417,0717,1017,0017,0017,005.041
21 mar 202417,2017,2017,0617,2017,201.047
20 mar 202417,1317,1316,9217,0417,042.300
19 mar 202416,9516,9516,9516,9516,95100
18 mar 202416,9117,0016,9116,9516,958.001
15 mar 202417,0317,1217,0017,0017,004.810
14 mar 202416,9216,9416,9116,9216,921.100
13 mar 202416,9117,0416,9117,0417,042.102
12 mar 202417,0017,0016,9016,9116,915.000
11 mar 202416,9716,9716,8616,8616,863.552
08 mar 202417,1617,1616,9017,0217,0216.809
07 mar 202416,9316,9516,9316,9516,954.600
06 mar 202416,9116,9116,9116,9116,91200
05 mar 202416,9216,9216,9016,9016,90400
04 mar 202416,9117,0016,9016,9116,912.720
01 mar 202416,9217,0116,9216,9816,982.700
29 feb 202416,9216,9416,9216,9416,94200
28 feb 202416,9116,9716,9116,9716,97925
27 feb 202416,8616,9316,8616,9316,931.027
26 feb 202417,1017,1016,9516,9516,951.918
23 feb 202417,1317,1316,9616,9616,963.217
22 feb 202417,1517,1517,1517,1517,15-
21 feb 202417,2017,2017,1517,1517,155.400
20 feb 202417,1417,2017,1417,1417,146.999
16 feb 202417,1717,1717,1517,1517,151.400
15 feb 202417,1517,1517,0217,1517,152.032
14 feb 202417,1417,1517,0417,1317,135.000
13 feb 202416,8517,1516,8517,1517,152.800
12 feb 202417,0317,0516,9016,9316,931.815
09 feb 202417,1017,1017,1017,1017,10-
08 feb 202417,2217,2917,1017,1017,105.943
07 feb 202417,1517,3017,1517,1517,152.761
06 feb 202417,3617,3617,0817,1517,153.755
05 feb 202417,5517,5517,3017,3317,332.698
02 feb 202417,4117,6217,4117,6217,622.600
01 feb 202417,6117,6317,2517,5717,578.100
31 gen 202417,4717,4717,3517,3617,3627.100
30 gen 202417,3517,3517,2017,2517,251.381
29 gen 202417,2617,5817,2617,5817,584.387
26 gen 202417,4517,5017,2017,3617,364.876
25 gen 202417,4217,5517,4217,5017,5086.823
24 gen 202417,3817,4917,3817,4717,473.451
23 gen 202417,4517,4917,3717,4517,4511.203
22 gen 202417,4817,5117,4417,4717,479.542
19 gen 202417,4717,5417,4217,5417,549.501
18 gen 202417,2617,5417,2617,5417,5422.814
17 gen 202417,0817,3417,0817,3417,344.091
16 gen 202417,2517,3917,1817,3117,3110.297
15 gen 202416,9617,0116,9617,0017,002.650
12 gen 202417,0017,0016,9316,9316,932.600
11 gen 202417,2417,2416,9517,0017,001.120
10 gen 202417,1317,1316,9417,0817,086.616
09 gen 202416,8717,0016,8716,9116,912.426
08 gen 202416,8416,9416,8116,8716,874.557
05 gen 202416,8116,8816,7616,8416,842.100
04 gen 202416,5516,8816,5516,8816,883.000
03 gen 202416,5316,6316,4516,4516,452.701
02 gen 202416,3016,4116,3016,4116,41600
29 dic 202316,1516,3516,1516,3516,3511.869
28 dic 202316,1116,2016,1016,1516,152.625
*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...