Italia markets close in 2 hours 49 minutes

BCE Inc. (BCE-PD.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
18,27+0,02 (+0,11%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202418,3018,3618,2618,2718,274.945
09 mag 202418,3018,3118,2118,2518,253.020
08 mag 202418,3018,3218,3018,3218,323.545
07 mag 202418,3018,3018,2518,3018,3045.245
06 mag 202418,2018,3018,2018,3018,3055.128
03 mag 202418,1018,2018,1018,1518,1563.650
02 mag 202418,1318,1918,0718,1918,19100.656
01 mag 202418,2018,2018,1418,1418,146.000
30 apr 202418,1918,2318,1218,2318,238.011
29 apr 202418,2018,2018,1218,1218,123.685
29 apr 20240.15 Dividendo
26 apr 202418,2218,3118,2218,2518,102.900
25 apr 202418,3018,3218,3018,3218,174.100
24 apr 202418,3018,3218,2718,2718,12104.869
23 apr 202418,3118,3218,2718,2718,12140.911
22 apr 202418,4418,4418,3118,3118,162.675
19 apr 202418,4118,4118,3518,3518,2013.311
18 apr 202418,4818,4818,3618,4218,279.231
17 apr 202418,3518,4118,3118,3218,174.102
16 apr 202418,4618,4618,3818,3818,232.200
15 apr 202418,5318,5318,3618,3618,213.700
12 apr 202418,5018,5118,5018,5118,361.407
11 apr 202418,5018,5218,4518,5218,376.540
10 apr 202418,3718,4218,3718,3718,223.500
09 apr 202418,3818,4618,3718,4318,282.915
08 apr 202418,5018,5018,3818,5018,352.803
05 apr 202418,4318,4918,4318,4918,341.400
04 apr 202418,4218,4518,3718,4318,284.443
03 apr 202418,5118,6218,4118,6218,473.350
02 apr 202418,5218,5518,5118,5118,363.210
01 apr 202418,5618,5918,5218,5218,375.777
28 mar 202418,7018,7118,6218,6218,473.600
27 mar 202418,4918,6018,4918,5618,4132.335
27 mar 20240.15 Dividendo
26 mar 202418,7418,7418,6018,6018,301.925
25 mar 202418,6218,7718,6218,7018,4010.608
22 mar 202418,6918,7018,6418,6418,347.060
21 mar 202418,6018,6018,5718,5718,27700
20 mar 202418,6118,6118,5918,6018,3063.900
19 mar 202418,6318,6418,6218,6218,32900
18 mar 202418,6318,6518,6318,6318,332.900
15 mar 202418,6018,6018,4718,6018,3082.151
14 mar 202418,5118,6018,4218,6018,306.293
13 mar 202418,5518,5818,5218,5818,282.400
12 mar 202418,5818,5818,5018,5018,204.350
11 mar 202418,4718,4918,4318,4918,193.565
08 mar 202418,5918,6018,5918,5918,292.300
07 mar 202418,5018,5318,5018,5018,20460
06 mar 202418,5018,6718,5018,6318,33101.900
05 mar 202418,6018,6018,5018,5118,219.720
04 mar 202418,6518,6518,5418,5918,2912.420
01 mar 202418,6618,7418,6618,7218,4223.772
29 feb 202418,6818,6818,6818,6818,38657
28 feb 202418,5218,7418,5218,7418,44700
28 feb 20240.15 Dividendo
27 feb 202418,7618,8018,7518,7918,344.700
26 feb 202418,7918,7918,7318,7918,3422.300
23 feb 202418,7518,8018,6318,6318,184.763
22 feb 202418,6218,8018,6218,7918,342.300
21 feb 202418,7018,7018,5918,6218,175.500
20 feb 202418,7518,7518,6518,7118,261.625
16 feb 202418,5718,7518,5718,7018,259.025
15 feb 202418,6418,7718,6418,7218,277.260
14 feb 202418,6518,6518,6518,6518,20-
13 feb 202418,6518,7018,6518,6518,205.773
12 feb 202418,7118,7318,6618,6818,235.007
09 feb 202418,8618,8618,7018,7018,2511.470
08 feb 202418,8318,9018,8318,8518,407.350
07 feb 202418,8018,9018,8018,8718,422.135
06 feb 202419,0819,0818,8018,8018,3510.321
05 feb 202418,9218,9318,9118,9118,452.535
02 feb 202419,0019,0018,9018,9018,45700
01 feb 202418,9719,0818,9119,0818,6210.879
31 gen 202418,9919,0218,9519,0018,544.570
30 gen 202418,9918,9918,8818,9118,451.000
30 gen 20240.15 Dividendo
29 gen 202418,9819,0018,9119,0018,405.088
26 gen 202418,8518,9318,8518,8818,282.879
25 gen 202418,8018,9918,7818,7818,186.899
24 gen 202418,8118,8418,8118,8418,246.900
23 gen 202418,7418,8518,7418,8318,234.910
22 gen 202418,6318,7018,6218,7018,112.000
19 gen 202418,3718,6818,3718,6818,095.528
18 gen 202418,4618,6018,4618,5717,984.301
17 gen 202418,6818,6818,5018,5017,9172.073
16 gen 202418,5418,5918,4418,4517,8633.073
15 gen 202418,6018,6018,6018,6018,0112.700
12 gen 202418,5318,6518,5318,6518,066.507
11 gen 202418,6418,6418,4518,4717,884.255
10 gen 202418,4618,6418,4618,5918,005.490
09 gen 202418,5618,5818,5318,5517,9610.354
08 gen 202418,5418,5518,4818,5517,963.800
05 gen 202418,4718,4718,4018,4717,8816.800
04 gen 202418,4518,5618,4518,4917,907.270
03 gen 202418,3518,5018,3518,4917,9012.443
02 gen 202418,1118,4417,9518,3617,7840.550
29 dic 202318,1518,2518,1518,2517,673.119
28 dic 202318,0618,1318,0618,1317,551.803
28 dic 20230.15 Dividendo
27 dic 202318,1518,1618,1518,1517,4310.400
*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...