Italia markets closed

BCE Inc. (BCE-PD.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
17,70+0,05 (+0,28%)
In data: 01:26PM EDT. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202417,8017,8117,7017,7017,702.400
06 giu 202418,0118,0817,6517,6517,658.602
05 giu 202418,0918,1618,0618,0618,064.801
04 giu 202418,2418,2418,1418,2118,214.636
03 giu 202418,3018,3018,1618,1718,17102.700
31 mag 202418,2018,2218,2018,2218,222.000
31 mag 20240.15 Dividendo
30 mag 202418,2718,3218,2718,3018,158.812
29 mag 202418,0918,3318,0918,3218,171.400
28 mag 202418,3618,4618,3518,4018,2583.100
27 mag 202418,2518,5018,2518,5018,3522.011
24 mag 202418,3218,3218,2618,3118,163.100
23 mag 202418,2918,3018,2118,3018,158.771
22 mag 202418,2518,2518,1318,1317,983.210
21 mag 202418,2018,2918,1918,1918,0450.713
17 mag 202418,2518,3218,2118,2518,102.473
16 mag 202418,2918,2918,2518,2518,104.860
15 mag 202418,3818,3818,2518,3218,177.983
14 mag 202418,3518,3518,2918,2918,141.130
13 mag 202418,3018,3518,2718,2818,1329.053
10 mag 202418,3018,3618,2618,2718,124.945
09 mag 202418,3018,3118,2118,2518,103.020
08 mag 202418,3018,3218,3018,3218,173.545
07 mag 202418,3018,3018,2518,3018,1545.245
06 mag 202418,2018,3018,2018,3018,1555.128
03 mag 202418,1018,2018,1018,1518,0063.650
02 mag 202418,1318,1918,0718,1918,04100.656
01 mag 202418,2018,2018,1418,1417,996.000
30 apr 202418,1918,2318,1218,2318,088.011
29 apr 202418,2018,2018,1218,1217,973.685
29 apr 20240.15 Dividendo
26 apr 202418,2218,3118,2218,2517,952.900
25 apr 202418,3018,3218,3018,3218,024.100
24 apr 202418,3018,3218,2718,2717,97104.869
23 apr 202418,3118,3218,2718,2717,97140.911
22 apr 202418,4418,4418,3118,3118,012.675
19 apr 202418,4118,4118,3518,3518,0513.311
18 apr 202418,4818,4818,3618,4218,129.231
17 apr 202418,3518,4118,3118,3218,024.102
16 apr 202418,4618,4618,3818,3818,082.200
15 apr 202418,5318,5318,3618,3618,063.700
12 apr 202418,5018,5118,5018,5118,211.407
11 apr 202418,5018,5218,4518,5218,226.540
10 apr 202418,3718,4218,3718,3718,073.500
09 apr 202418,3818,4618,3718,4318,132.915
08 apr 202418,5018,5018,3818,5018,202.803
05 apr 202418,4318,4918,4318,4918,191.400
04 apr 202418,4218,4518,3718,4318,134.443
03 apr 202418,5118,6218,4118,6218,323.350
02 apr 202418,5218,5518,5118,5118,213.210
01 apr 202418,5618,5918,5218,5218,225.777
28 mar 202418,7018,7118,6218,6218,323.600
27 mar 202418,4918,6018,4918,5618,2632.335
27 mar 20240.15 Dividendo
26 mar 202418,7418,7418,6018,6018,151.925
25 mar 202418,6218,7718,6218,7018,2510.608
22 mar 202418,6918,7018,6418,6418,197.060
21 mar 202418,6018,6018,5718,5718,12700
20 mar 202418,6118,6118,5918,6018,1563.900
19 mar 202418,6318,6418,6218,6218,17900
18 mar 202418,6318,6518,6318,6318,182.900
15 mar 202418,6018,6018,4718,6018,1582.151
14 mar 202418,5118,6018,4218,6018,156.293
13 mar 202418,5518,5818,5218,5818,132.400
12 mar 202418,5818,5818,5018,5018,054.350
11 mar 202418,4718,4918,4318,4918,043.565
08 mar 202418,5918,6018,5918,5918,142.300
07 mar 202418,5018,5318,5018,5018,05460
06 mar 202418,5018,6718,5018,6318,18101.900
05 mar 202418,6018,6018,5018,5118,069.720
04 mar 202418,6518,6518,5418,5918,1412.420
01 mar 202418,6618,7418,6618,7218,2723.772
29 feb 202418,6818,6818,6818,6818,23657
28 feb 202418,5218,7418,5218,7418,28700
28 feb 20240.15 Dividendo
27 feb 202418,7618,8018,7518,7918,194.700
26 feb 202418,7918,7918,7318,7918,1922.300
23 feb 202418,7518,8018,6318,6318,034.763
22 feb 202418,6218,8018,6218,7918,192.300
21 feb 202418,7018,7018,5918,6218,025.500
20 feb 202418,7518,7518,6518,7118,111.625
16 feb 202418,5718,7518,5718,7018,109.025
15 feb 202418,6418,7718,6418,7218,127.260
14 feb 202418,6518,6518,6518,6518,05-
13 feb 202418,6518,7018,6518,6518,055.773
12 feb 202418,7118,7318,6618,6818,085.007
09 feb 202418,8618,8618,7018,7018,1011.470
08 feb 202418,8318,9018,8318,8518,257.350
07 feb 202418,8018,9018,8018,8718,262.135
06 feb 202419,0819,0818,8018,8018,2010.321
05 feb 202418,9218,9318,9118,9118,302.535
02 feb 202419,0019,0018,9018,9018,29700
01 feb 202418,9719,0818,9119,0818,4710.879
31 gen 202418,9919,0218,9519,0018,394.570
30 gen 202418,9918,9918,8818,9118,301.000
30 gen 20240.15 Dividendo
29 gen 202418,9819,0018,9119,0018,255.088
26 gen 202418,8518,9318,8518,8818,132.879
25 gen 202418,8018,9918,7818,7818,036.899
24 gen 202418,8118,8418,8118,8418,096.900
*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...