Italia markets close in 4 hours 40 minutes

BCE Inc. (BCE-PA.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a portafoglio
21,57-0,01 (-0,05%)
Alla chiusura: 02:34PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CAD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 202221,4121,8221,4121,5721,572.500
17 gen 202221,5521,5821,5421,5821,585.365
14 gen 202221,5621,6721,5521,5921,5910.844
13 gen 202221,5921,7721,5921,6921,6910.024
12 gen 202221,3621,6421,3621,5921,5923.100
11 gen 202221,4921,6021,3721,6021,602.150
10 gen 202221,1021,3521,0521,2921,2939.590
07 gen 202220,9521,0320,9020,9920,996.800
06 gen 202220,8720,9020,7620,9020,907.470
05 gen 202220,9421,0020,6021,0021,008.214
04 gen 202220,9020,9020,6220,9020,902.864
31 dic 202120,6520,9020,6520,9020,908.386
30 dic 202120,5520,6520,5520,6520,656.100
29 dic 202120,3520,5320,3520,4520,457.000
24 dic 202120,3720,3820,1620,3020,301.550
23 dic 202120,2520,3820,2520,3820,383.720
22 dic 202120,1020,2020,1020,2020,205.331
21 dic 202120,3420,3420,0120,0820,08673
20 dic 202120,3720,3720,0520,1820,186.900
17 dic 202120,2620,3320,1620,3320,334.590
16 dic 202120,2520,3820,2520,3820,385.803
15 dic 202120,1620,2820,1320,2820,288.810
14 dic 202120,2520,4220,1620,1620,161.237
13 dic 202120,1720,2020,1520,1620,165.600
10 dic 202120,1420,2120,0520,2020,209.793
09 dic 202120,0220,2020,0220,1520,154.599
08 dic 202120,2320,2320,0320,1120,1151.809
07 dic 202120,1020,2520,0620,2520,2537.679
06 dic 202120,0020,1019,9720,1020,1025.062
03 dic 202120,2020,2520,0620,0820,0843.725
02 dic 202120,2620,2720,0720,2620,269.500
01 dic 202120,6220,8020,1020,2520,2552.634
30 nov 202121,1021,1720,7620,8520,855.209
29 nov 202121,4821,4821,1821,1821,182.800
26 nov 202121,2021,3221,0521,2921,292.205
25 nov 202121,3621,3621,3221,3221,321.700
24 nov 202121,3521,3521,2921,2921,291.631
23 nov 202121,3421,3721,2221,2621,263.700
22 nov 202121,3921,3921,3921,3921,39100
19 nov 202121,3921,3921,2721,3221,32683
18 nov 202121,7921,7921,3821,3821,385.478
17 nov 202121,3021,4721,2021,3121,311.900
16 nov 202121,3421,3821,3021,3821,3820.059
15 nov 202121,3821,3821,3821,3821,38200
12 nov 202121,3021,4321,3021,4321,4319.000
11 nov 202121,3121,4021,3121,3721,375.315
10 nov 202121,2621,3621,2621,3521,357.760
09 nov 202121,3121,3521,2721,3221,328.500
08 nov 202121,0921,2821,0921,2821,2868.000
05 nov 202121,1021,1021,0021,0721,077.973
04 nov 202121,0221,1821,0221,0621,0626.542
03 nov 202120,9921,1420,9521,0221,02121.380
02 nov 202121,2321,2321,0821,1221,1215.330
01 nov 202120,7521,1920,7521,1921,192.318
29 ott 202120,8721,0920,7821,0821,0821.384
28 ott 202120,7020,9520,7020,9020,906.819
28 ott 20210.22563 Dividendo
27 ott 202120,5520,9320,5520,9320,707.262
26 ott 202120,5020,7420,5020,7420,526.651
25 ott 202120,6720,6720,5920,6420,427.587
22 ott 202120,3220,7620,3220,6620,4415.990
21 ott 202120,4020,6720,2920,6720,452.700
20 ott 202119,8820,3419,8820,1519,939.243
19 ott 202119,7019,9919,7019,9519,7312.040
18 ott 202119,6619,7919,6019,7219,5119.710
15 ott 202119,7819,7919,6619,6619,4517.895
14 ott 202119,4319,8019,4319,7419,5338.602
13 ott 202119,4319,4419,3019,3719,163.171
12 ott 202119,4719,4719,2919,2919,082.450
08 ott 202119,1919,4219,1819,4219,218.754
07 ott 202119,4319,4319,3019,3219,113.985
06 ott 202119,5919,6019,5019,5019,29532
05 ott 202119,3019,7419,3019,6419,433.784
04 ott 202119,0219,6919,0219,6919,48800
01 ott 202119,1819,5119,1819,5119,304.500
30 set 202118,8519,1918,8519,1918,9810.265
29 set 202118,7518,8518,7518,8418,648.382
28 set 202118,5818,7418,5818,7418,5425.039
27 set 202118,4818,5718,4518,4518,251.000
24 set 202118,4818,4818,4418,4418,24752
23 set 202118,4018,4718,4018,4718,273.312
22 set 202118,3918,4718,3918,4718,272.600
21 set 202118,3518,3518,3018,3318,13500
20 set 202118,1218,3218,1218,1917,998.351
17 set 202118,2718,2918,2718,2918,0951.040
16 set 202118,3018,3518,3018,3018,106.334
15 set 202118,2818,4218,2818,4018,203.557
14 set 202118,4018,4018,3018,3018,101.404
13 set 202118,4018,5018,3018,5018,301.025
10 set 202118,2718,4018,2718,4018,203.158
09 set 202118,3518,3518,3518,3518,15485
08 set 202118,4018,4018,2818,3018,103.731
07 set 202118,4418,4618,3818,3818,182.430
03 set 202118,4818,4818,3518,4418,24725
02 set 202118,4018,4518,4018,4018,20746
01 set 202118,4018,4518,3818,3818,182.577
31 ago 202118,3718,4918,3718,3818,182.172
30 ago 202118,5018,5518,3418,5518,354.488
27 ago 202118,2818,5718,2818,4818,285.324
26 ago 202118,3818,5018,3218,3418,147.735
*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...