Italia markets closed

BCE Inc. (BCE-PY.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
18,15+0,03 (+0,17%)
In data: 09:53AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202418,1518,1518,1518,1518,15100
03 mag 202418,1018,1418,1018,1218,1234.200
02 mag 202418,0518,1018,0518,1018,102.213
01 mag 202418,1218,1218,0718,0818,085.735
30 apr 202418,1018,1118,0118,1118,113.878
29 apr 202418,1618,1618,1618,1618,16-
29 apr 20240.15 Dividendo
26 apr 202418,1618,1618,1618,1618,01200
25 apr 202418,1918,2418,1518,1718,022.438
24 apr 202418,3218,3218,1618,1618,013.079
23 apr 202418,1618,2018,1618,2018,051.400
22 apr 202418,2018,2018,2018,2018,05517
19 apr 202418,1518,2018,1518,1518,0022.099
18 apr 202418,2418,2418,2018,2018,052.100
17 apr 202418,2618,2718,2118,2118,061.445
16 apr 202418,2518,3018,2518,3018,15600
15 apr 202418,2618,3018,2518,2518,103.000
12 apr 202418,3018,3018,3018,3018,15400
11 apr 202418,3518,3518,2618,2618,111.600
10 apr 202418,3018,4418,2018,3518,2010.400
09 apr 202418,1718,4018,1718,4018,258.946
08 apr 202418,3318,4218,3318,4018,252.400
05 apr 202418,3018,3318,3018,3318,18300
04 apr 202418,5618,5618,3118,3118,162.339
03 apr 202418,4918,4918,4918,4918,34900
02 apr 202418,5918,5918,5918,5918,44-
01 apr 202418,5918,5918,5918,5918,44-
28 mar 202418,3618,5918,3018,5918,443.453
27 mar 202418,5018,5018,3218,3218,172.100
27 mar 20240.15 Dividendo
26 mar 202418,5218,5218,5218,5218,22193
25 mar 202418,5918,5918,4018,5518,252.000
22 mar 202418,5118,5118,5118,5118,21-
21 mar 202418,5118,5118,5118,5118,21100
20 mar 202418,6018,6018,6018,6018,30-
19 mar 202418,4618,6018,4618,6018,301.200
18 mar 202418,5018,5018,5018,5018,201.000
15 mar 202418,4518,4518,4518,4518,15200
14 mar 202418,4018,4018,4018,4018,10200
13 mar 202418,4018,4518,3918,4518,154.265
12 mar 202418,5018,5218,5018,5218,22700
11 mar 202418,4018,4118,4018,4018,10300
08 mar 202418,4518,4718,4518,4718,17200
07 mar 202418,3918,5018,3918,5018,20525
06 mar 202418,4118,6718,4018,6718,3730.300
05 mar 202418,5518,5518,3718,3718,071.725
04 mar 202418,5218,7018,5218,6718,371.300
01 mar 202418,4718,4718,4718,4718,17100
29 feb 202418,5018,5018,4918,5018,201.000
28 feb 202418,5718,5718,5018,5018,20700
28 feb 20240.15 Dividendo
27 feb 202418,5218,7018,5218,7018,254.122
26 feb 202418,6818,7018,5218,6718,222.800
23 feb 202418,6918,6918,5618,5918,1411.600
22 feb 202418,5118,6018,5118,5418,091.200
21 feb 202418,9418,9818,5618,5618,11600
20 feb 202418,4718,6918,4718,6018,155.994
16 feb 202418,6018,6518,6018,6518,201.400
15 feb 202418,7518,7518,5218,5218,07900
14 feb 202418,5518,5518,4418,5018,05610
13 feb 202418,5518,5518,5518,5518,10100
12 feb 202418,5218,5518,5018,5518,101.900
09 feb 202418,7018,7118,6018,6018,153.700
08 feb 202418,7018,7518,6618,7518,302.700
07 feb 202418,8618,8618,6618,6618,211.566
06 feb 202418,7818,9018,6618,6618,2146.653
05 feb 202418,6218,6218,6218,6218,17100
02 feb 202418,9118,9118,6918,6918,24200
01 feb 202418,8418,9518,8318,9518,4996.916
31 gen 202418,8018,8018,7018,7018,254.502
30 gen 202418,7918,8018,7918,8018,35300
30 gen 20240.15 Dividendo
29 gen 202418,6118,8318,6118,8318,232.384
26 gen 202418,8118,8418,8018,8018,201.600
25 gen 202418,7018,7018,6018,6018,012.126
24 gen 202418,7018,8018,7018,7018,107.018
23 gen 202418,6018,6818,5718,6518,051.400
22 gen 202418,6318,7018,4518,5417,954.300
19 gen 202418,3418,6018,2818,2817,706.875
18 gen 202418,4918,5218,4918,5217,934.640
17 gen 202418,2718,3018,2718,3017,72583
16 gen 202418,3718,3718,3618,3617,772.801
15 gen 202418,3518,4318,3518,3617,771.900
12 gen 202418,1618,1918,1618,1917,61700
11 gen 202418,4618,4618,2418,2617,682.700
10 gen 202418,3318,4518,3318,4517,86813
09 gen 202418,4518,4718,4518,4517,8610.272
08 gen 202418,3018,3818,3018,3817,79100.100
05 gen 202418,3518,3518,3518,3517,76500
04 gen 202418,4018,4718,1918,4617,873.000
03 gen 202418,3518,4018,3518,4017,812.136
02 gen 202418,2818,2818,2818,2817,70100
29 dic 202318,0718,1918,0618,1917,613.078
28 dic 202318,0518,0518,0518,0517,471.400
28 dic 20230.15 Dividendo
27 dic 202318,0118,0617,9918,0617,342.100
22 dic 202317,9117,9917,9017,9917,2715.900
21 dic 202317,9017,9817,8717,9817,268.449
20 dic 202317,9317,9317,9317,9317,21100
19 dic 202317,9217,9517,7017,9117,1921.100
*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...