Italia markets closed

BCE Inc. (BCE-PR.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
16,21+0,02 (+0,12%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202416,2116,2116,2116,2116,21300
25 apr 202416,0116,2016,0116,1916,192.230
24 apr 202416,1016,1516,1016,1116,113.686
23 apr 202416,0616,1116,0616,1116,11300
22 apr 202416,0516,0516,0516,0516,05200
19 apr 202416,2816,2816,1516,1516,154.568
18 apr 202416,1216,1516,1216,1516,152.900
17 apr 202416,1516,2416,1516,2416,241.049
16 apr 202416,2316,2316,2316,2316,23100
15 apr 202416,2516,2516,1516,1516,1558.997
12 apr 202416,2816,2816,2216,2216,222.088
11 apr 202416,2316,3016,2216,3016,302.200
10 apr 202416,2116,2316,2116,2316,23600
09 apr 202416,1616,1616,1616,1616,16-
08 apr 202416,1616,1616,1516,1616,16918
05 apr 202416,1316,1316,1216,1216,12300
04 apr 202416,1216,1216,1216,1216,12-
03 apr 202416,1216,1216,1216,1216,12-
02 apr 202416,1316,1416,1116,1216,126.452
01 apr 202416,2616,2616,2616,2616,26600
28 mar 202416,2516,2816,1816,1816,18560
27 mar 202416,1516,3016,1516,2516,254.414
26 mar 202416,1316,1316,1316,1316,13100
25 mar 202416,1116,2016,1116,2016,20200
22 mar 202416,2916,2916,2916,2916,29-
21 mar 202416,1116,2916,1116,2916,2923.817
20 mar 202416,2816,2816,1816,1816,1826.500
19 mar 202416,1216,1516,1216,1516,151.400
18 mar 202416,0216,0216,0216,0216,02200
15 mar 202416,2016,2316,1916,2016,206.800
14 mar 202416,2516,2516,2516,2516,25-
13 mar 202416,2916,2916,1116,2516,2535.436
12 mar 202416,1016,3016,1016,3016,301.900
11 mar 202416,1316,3316,1316,3016,304.200
08 mar 202416,3816,3816,3816,3816,38100
07 mar 202416,3816,3816,1516,1516,152.100
06 mar 202416,0116,3616,0116,0816,081.500
05 mar 202416,1016,1016,0016,0016,00268
04 mar 202416,1616,1816,0016,0716,074.467
01 mar 202416,1716,1716,1616,1616,164.200
29 feb 202416,0616,1716,0616,1716,171.300
28 feb 202416,0316,0516,0316,0516,0511.100
27 feb 202416,0116,0515,9516,0016,0054.866
26 feb 202416,1316,1316,1316,1316,13-
23 feb 202416,1316,1316,1316,1316,13500
22 feb 202416,1316,1316,1316,1316,13-
21 feb 202416,2516,2516,1216,1316,1331.500
20 feb 202416,2416,2616,2416,2516,2515.300
16 feb 202416,1016,2616,0116,0116,012.800
15 feb 202416,0016,2516,0016,1216,123.081
14 feb 202416,1116,1115,8816,0516,0526.500
13 feb 202416,0716,0716,0016,0016,001.300
12 feb 202415,9515,9515,7315,9515,95540
09 feb 202415,8816,0015,8815,9515,953.300
08 feb 202416,0216,0515,9916,0016,0033.540
07 feb 202415,9616,2015,9516,2016,2062.500
06 feb 202416,0516,0615,9316,0416,046.034
05 feb 202416,1016,1016,0516,1016,107.900
02 feb 202416,1416,1816,0516,1516,1510.600
01 feb 202416,0116,2516,0116,2416,245.788
31 gen 202415,9416,1515,9416,1016,108.713
30 gen 202416,2716,2716,2716,2716,27-
30 gen 20240.188625 Dividendo
29 gen 202416,0916,2716,0916,2716,089.746
26 gen 202416,0516,0516,0516,0515,86700
25 gen 202416,0516,0815,6816,0815,894.478
24 gen 202415,8116,1015,8116,0015,814.450
23 gen 202415,8915,8915,8915,8915,712.200
22 gen 202415,9616,0215,9616,0215,83850
19 gen 202415,8016,0015,8016,0015,8115.302
18 gen 202415,5315,7515,5315,7515,573.700
17 gen 202415,7815,8015,4215,4215,243.368
16 gen 202415,4015,5515,4015,5515,37400
15 gen 202415,6015,6015,6015,6015,42300
12 gen 202415,4015,4015,3315,4015,224.549
11 gen 202415,4015,4015,2715,3315,153.501
10 gen 202415,3115,4315,3015,4315,252.185
09 gen 202415,3515,4115,3515,4115,231.547
08 gen 202415,4115,4115,4015,4015,221.254
05 gen 202415,3315,3315,3315,3315,15-
04 gen 202415,3315,3315,3315,3315,15-
03 gen 202415,2515,3315,2515,3315,151.300
02 gen 202415,1215,1215,1215,1214,94-
29 dic 202315,1215,1215,1115,1214,941.300
28 dic 202315,1915,1914,9715,0314,864.940
27 dic 202314,9215,0614,9214,9814,814.200
22 dic 202314,8815,0414,8815,0314,866.800
21 dic 202314,9815,0414,9414,9714,807.996
20 dic 202315,0015,0014,8914,9314,761.157
19 dic 202314,8015,0014,8014,9614,794.500
18 dic 202315,0515,0515,0515,0514,88-
15 dic 202315,0015,0514,9515,0514,882.500
14 dic 202315,1315,2915,0615,1614,983.221
13 dic 202314,7415,0914,7315,0914,921.400
12 dic 202314,7414,7514,7414,7514,581.020
11 dic 202315,0015,0014,9014,9014,732.300
08 dic 202315,1115,1114,9014,9014,733.700
07 dic 202315,2115,2115,1115,1114,931.600
06 dic 202315,2215,2615,1915,1915,013.537
05 dic 202315,1615,4615,1615,2915,111.501
*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...