Italia markets closed

BCE Inc. (BCE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,09+0,24 (+0,73%)
In data: 01:46PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202432,7833,2232,7033,0933,09789.412
30 apr 202432,5132,8832,4032,8532,852.078.600
29 apr 202432,7432,8932,6732,7532,751.497.700
26 apr 202432,8932,9332,5932,6232,621.477.900
25 apr 202432,8132,9632,6332,8932,891.759.400
24 apr 202433,1933,3332,8533,0633,062.192.000
23 apr 202433,1733,5233,0433,2633,262.146.800
22 apr 202432,7132,9132,5632,9032,902.609.200
19 apr 202432,2932,7032,2432,5932,591.566.000
18 apr 202432,2532,4132,0932,2132,211.392.100
17 apr 202432,3232,6032,0632,2432,243.156.100
16 apr 202432,2332,3231,8232,2232,222.203.900
15 apr 202432,2732,7732,0932,4032,405.112.900
12 apr 202432,6132,8332,0032,1132,112.518.800
11 apr 202432,7932,9732,4732,7932,792.414.200
10 apr 202432,6232,8732,4032,7732,772.455.300
09 apr 202432,7933,2832,6533,1733,172.459.000
08 apr 202432,9633,0732,6532,7732,772.049.500
05 apr 202432,8633,1132,7132,9332,932.135.500
04 apr 202433,2033,6333,0233,1733,173.331.800
03 apr 202432,9633,2732,8132,9832,983.503.800
02 apr 202433,4533,4832,3832,9432,944.189.300
01 apr 202433,9733,9733,4433,8033,802.657.300
28 mar 202434,3434,5833,6733,9833,983.526.800
27 mar 202433,9234,3333,9034,2634,266.099.300
26 mar 202434,0534,1233,8533,8733,873.165.600
25 mar 202433,7133,8833,5433,8233,823.506.000
22 mar 202434,2034,2533,5633,7133,712.616.200
21 mar 202434,3034,5334,1634,1734,171.776.900
20 mar 202434,0934,4033,9634,3734,371.686.700
19 mar 202434,0934,3733,9234,1734,171.722.400
18 mar 202434,4134,4133,9934,2034,203.320.800
15 mar 202434,0534,5333,9734,4034,402.662.900
14 mar 202434,9935,0233,5434,0434,047.715.300
14 mar 20240.741 Dividendo
13 mar 202436,1136,2435,6735,7735,032.536.900
12 mar 202436,4536,4536,0736,1935,442.073.600
11 mar 202436,5936,8136,2636,4535,693.613.800
08 mar 202436,7036,9436,4036,5335,772.301.600
07 mar 202436,7036,7436,4836,6835,922.096.100
06 mar 202436,1336,4736,0336,3435,593.240.200
05 mar 202436,2736,2935,8435,9035,163.112.700
04 mar 202436,7236,9136,1736,2435,493.560.200
01 mar 202437,0837,3036,8636,9836,211.494.300
29 feb 202437,2537,3337,1037,1136,341.224.000
28 feb 202437,1437,3237,0937,1536,381.262.000
27 feb 202437,4537,4737,2637,3036,532.556.600
26 feb 202437,5037,5537,0237,2636,493.045.900
23 feb 202437,6137,7537,3337,6036,823.049.200
22 feb 202437,9538,0137,5537,6136,833.281.000
21 feb 202437,8438,0637,7437,9237,131.301.300
20 feb 202437,6838,1437,6837,8837,102.503.400
16 feb 202437,1337,7937,1337,6836,901.743.100
15 feb 202437,1037,6337,0437,2836,514.793.500
14 feb 202437,2537,5136,9137,0136,245.428.200
13 feb 202437,8037,8836,8137,0936,322.820.800
12 feb 202437,5038,2137,4338,0037,212.211.400
09 feb 202437,9538,1437,2837,5336,753.833.200
08 feb 202438,6638,7037,4237,9537,164.866.900
07 feb 202439,6739,7339,2339,3938,572.280.800
06 feb 202438,9939,6738,8639,6338,811.780.700
05 feb 202439,3039,3338,8439,0138,203.215.500
02 feb 202440,5040,5038,9539,5538,733.115.900
01 feb 202440,5040,9240,3840,8840,032.539.100
31 gen 202440,8140,9940,2340,3539,511.451.000
30 gen 202441,0041,1140,6740,7739,931.600.200
29 gen 202440,7541,1540,5141,1240,271.686.800
26 gen 202440,5640,8240,5640,7539,911.268.800
25 gen 202440,8541,0040,4040,5039,661.533.900
24 gen 202441,2941,5240,6040,6739,832.163.200
23 gen 202441,0641,2640,8541,1640,311.699.000
22 gen 202441,7641,7740,9140,9340,082.429.300
19 gen 202441,6141,7741,4141,6840,821.671.700
18 gen 202441,4741,5241,1341,5140,652.081.200
17 gen 202441,1041,4240,9541,3240,462.437.800
16 gen 202440,8541,4940,7141,4240,561.929.600
12 gen 202440,9441,3040,8140,8940,041.493.700
11 gen 202440,9641,0340,3640,6939,852.136.400
10 gen 202440,6440,9340,5040,9040,051.370.800
09 gen 202440,8040,8040,3140,5839,741.364.600
08 gen 202440,7541,0040,7140,9140,062.042.000
05 gen 202440,6441,0640,4440,7939,951.369.000
04 gen 202440,7440,8540,3340,6539,812.480.300
03 gen 202440,5940,8140,4440,6339,791.799.400
02 gen 202439,2140,4239,1840,3839,542.080.000
29 dic 202339,0539,4238,9139,3838,561.863.200
28 dic 202338,9439,2738,9439,1538,341.450.200
27 dic 202338,8039,1438,8038,9738,162.040.200
26 dic 202338,7038,9838,5638,9538,141.018.800
22 dic 202338,8339,2038,6238,7737,972.136.600
21 dic 202338,6538,8438,4038,7337,932.545.000
20 dic 202338,5138,7738,1938,3037,512.218.400
19 dic 202338,6538,8538,4238,5137,712.291.700
18 dic 202338,9139,0438,5238,5537,752.743.900
15 dic 202340,2740,3738,6538,6937,892.860.900
14 dic 202340,4240,6639,9540,0739,243.022.800
14 dic 20230.716 Dividendo
13 dic 202340,2441,0640,0140,9839,431.946.100
12 dic 202340,3740,4739,9840,2338,711.704.700
11 dic 202340,6840,8140,2740,3938,861.793.900
*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...