Italia markets closed

BCE Inc. (BCE.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
46,16+0,25 (+0,54%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202445,8346,4245,8346,1646,162.398.659
07 mag 202445,9746,2745,8945,9145,912.570.600
06 mag 202445,8646,1845,7245,8645,862.706.600
03 mag 202445,4246,0745,4245,9645,963.005.000
02 mag 202445,8645,8944,4345,1445,146.322.500
01 mag 202445,1045,8344,9845,7645,763.066.500
30 apr 202444,6745,2644,5045,2345,232.775.800
29 apr 202444,6744,9344,6244,7344,731.740.000
26 apr 202445,0045,0044,5844,5944,592.312.900
25 apr 202445,0145,0944,7644,9244,922.317.900
24 apr 202445,5045,7045,0345,2945,292.443.800
23 apr 202445,4545,8745,3245,4645,462.450.700
22 apr 202444,7445,0944,7045,0645,062.645.500
19 apr 202444,3944,9444,3244,8044,802.397.300
18 apr 202444,4344,5744,1644,3444,341.457.700
17 apr 202444,5644,9544,2344,4244,422.064.500
16 apr 202444,4944,6544,0344,5444,542.943.800
15 apr 202444,3145,0044,2544,6644,663.743.900
12 apr 202444,8645,1344,1244,2344,233.160.900
11 apr 202444,8045,1944,5644,8444,844.037.700
10 apr 202444,5544,9144,2044,8244,823.261.100
09 apr 202444,4645,1844,2745,0145,013.290.900
08 apr 202444,7144,8744,3844,5044,502.544.300
05 apr 202444,8045,0444,6444,7544,753.911.100
04 apr 202444,8245,3644,6644,9444,942.890.800
03 apr 202444,7244,9944,4644,6644,662.719.600
02 apr 202445,4045,4043,9644,7244,725.188.000
01 apr 202446,0346,0545,4145,8945,892.342.700
28 mar 202446,5546,8545,6146,0346,033.545.200
27 mar 202446,1346,6046,1146,5046,502.268.300
26 mar 202446,0846,2945,9746,0046,004.959.500
25 mar 202445,7346,0345,5545,9545,951.917.000
22 mar 202446,4046,4445,6545,8645,862.963.400
21 mar 202446,3546,6046,2346,2546,252.991.800
20 mar 202446,3246,3846,0746,3546,352.877.800
19 mar 202446,3146,6446,1546,3646,363.572.800
18 mar 202446,5546,5646,0146,3146,316.583.400
15 mar 202445,9646,7845,9346,6146,619.143.500
14 mar 202447,1047,1345,4046,0646,068.308.600
14 mar 20240.998 Dividendo
13 mar 202448,7648,8748,0248,1947,194.155.800
12 mar 202449,1049,2048,6748,8147,805.513.700
11 mar 202449,4849,6548,9249,1348,113.234.200
08 mar 202449,4249,6749,1249,3148,293.158.800
07 mar 202449,3949,5449,1449,3948,372.318.200
06 mar 202448,8549,2448,8549,1348,112.510.300
05 mar 202449,1949,2348,7048,7947,783.974.200
04 mar 202450,1050,1249,1249,1948,176.618.200
01 mar 202450,4050,5450,1050,1549,113.496.000
29 feb 202450,4050,5850,3450,3649,322.708.900
28 feb 202450,5350,6250,3750,4249,381.718.300
27 feb 202450,5350,6550,3350,4949,441.726.400
26 feb 202450,7550,7650,0550,3249,283.112.300
23 feb 202450,7550,8950,3750,7649,712.000.700
22 feb 202451,2651,3050,7050,7349,682.383.500
21 feb 202451,2251,4451,0151,2050,141.670.800
20 feb 202450,9351,5750,9051,2350,172.502.200
16 feb 202450,1050,9250,1050,8349,781.986.200
15 feb 202450,1250,7250,0250,2349,193.215.000
14 feb 202450,5050,8550,0150,1449,103.167.800
13 feb 202451,0351,2550,0150,3349,293.218.600
12 feb 202450,5251,3550,3951,1150,052.617.600
09 feb 202450,8051,2550,2650,5249,473.534.300
08 feb 202452,0052,0150,3651,0850,026.548.700
07 feb 202453,4753,5152,8553,0751,971.846.300
06 feb 202452,8253,4852,6253,4652,351.714.000
05 feb 202453,0053,0852,5752,8251,732.166.500
02 feb 202454,1554,4252,4853,2352,133.471.000
01 feb 202454,4554,7754,2854,7253,591.509.700
31 gen 202454,7054,8954,0554,2553,132.390.300
30 gen 202455,0355,1854,5854,6453,512.295.800
29 gen 202454,8455,1854,5355,1554,011.784.400
26 gen 202454,5154,8954,5154,7953,661.290.100
25 gen 202455,1155,2054,5154,5853,451.783.400
24 gen 202455,5955,7554,9155,0453,901.554.000
23 gen 202455,2155,6055,1055,4554,301.186.200
22 gen 202456,0956,1355,1555,1854,042.131.900
19 gen 202456,0056,1855,8655,9954,831.806.100
18 gen 202456,0056,0355,5956,0254,861.963.100
17 gen 202455,5656,0255,4555,8554,693.059.800
16 gen 202455,1056,0054,9855,9254,762.382.600
15 gen 202454,8755,6854,7355,4754,321.149.700
12 gen 202454,4655,2554,4654,8253,681.466.500
11 gen 202454,7554,8954,1654,5053,372.649.100
10 gen 202454,1754,7554,1754,7253,591.678.700
09 gen 202454,5254,5254,0254,4053,272.060.200
08 gen 202454,5054,7554,4854,6253,491.889.400
05 gen 202454,3054,6554,0154,4853,352.075.600
04 gen 202454,4254,5553,8954,3053,182.572.600
03 gen 202454,1254,4954,0354,2953,172.382.700
02 gen 202452,2053,8652,1853,8252,713.559.100
29 dic 202351,7952,2351,5552,1751,091.549.100
28 dic 202351,4251,8551,4251,8050,731.083.500
27 dic 202351,2351,6451,2251,4950,421.985.900
22 dic 202351,4151,8751,3051,4150,351.467.100
21 dic 202351,4051,7651,1551,4550,381.910.900
20 dic 202351,2551,6350,8851,2350,173.479.300
19 dic 202351,6551,8951,2651,3550,292.916.400
18 dic 202351,9752,2051,5851,6450,573.475.500
15 dic 202353,9254,0651,6651,7850,719.456.300
*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...