Italia markets closed

BCE Inc. (BCE.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
46,03-0,47 (-1,01%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
14 dic 202354,3554,6253,5653,7252,614.020.000
14 dic 20230.968 Dividendo
13 dic 202354,5655,4554,2855,3253,232.199.200
12 dic 202354,8855,0154,4354,6952,622.528.600
11 dic 202355,2355,2954,6554,8452,763.739.800
08 dic 202355,3255,4255,0855,2053,113.586.200
07 dic 202355,4355,6254,9855,4253,323.700.100
06 dic 202355,2556,0455,2555,3153,222.151.800
05 dic 202354,9455,4254,8655,0052,922.137.700
04 dic 202354,3155,0754,1954,9752,892.336.200
01 dic 202353,4554,5453,4054,3952,333.129.700
30 nov 202353,3453,5152,8753,4351,412.392.500
29 nov 202353,3953,4553,0453,1251,111.665.100
28 nov 202353,4153,6853,1453,2751,251.892.500
27 nov 202353,9054,0253,5353,5751,543.473.700
24 nov 202353,8254,0253,6553,7651,73778.700
23 nov 202353,8653,9753,7753,7751,74361.200
22 nov 202354,1554,2153,7453,7751,741.657.300
21 nov 202354,1354,4353,8153,9351,891.579.300
20 nov 202354,2554,3553,9154,1952,141.240.900
17 nov 202354,4154,4554,0054,1952,141.515.200
16 nov 202354,0754,3653,9954,2052,151.450.800
15 nov 202354,2554,3854,0054,0451,991.833.300
14 nov 202353,7154,4053,6554,0752,022.191.200
13 nov 202352,9153,5452,7053,1751,16963.200
10 nov 202353,4053,5052,8853,1251,111.371.000
09 nov 202353,5553,7453,2453,3751,351.359.000
08 nov 202353,5053,7953,1353,3251,301.530.000
*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...