Mercados españoles abiertos en 7 hrs 56 min

BCE Inc. (BCE-PA.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
17,39+0,30 (+1,76%)
Al cierre: 04:09PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202417,1217,3917,1017,3917,3911.280
01 may 202416,9917,0916,9417,0917,094300
30 abr 202416,9217,0216,8317,0217,028377
29 abr 202417,0317,0516,9517,0517,057808
29 abr 20240.30875 Dividendo
26 abr 202417,2017,4017,2017,4017,092300
25 abr 202417,4417,4517,1517,1516,852290
24 abr 202417,4717,4717,2117,2116,90104.955
23 abr 202417,2517,2717,2117,2516,94204.445
22 abr 202417,0817,2217,0817,2216,912457
19 abr 202417,2517,3217,2017,2016,8910.632
18 abr 202417,4017,4017,1917,2516,941711
17 abr 202417,1717,4317,1717,4317,122100
16 abr 202417,1017,2117,1017,2116,908480
15 abr 202417,2317,2317,1317,1316,8317.500
12 abr 202417,2817,2817,2017,2516,947958
11 abr 202417,1817,3417,1817,2816,979890
10 abr 202417,3517,3517,3517,3517,041377
09 abr 202417,2017,3317,2017,3016,995500
08 abr 202417,0617,1217,0617,1016,804300
05 abr 202417,1917,1917,1117,1116,812200
04 abr 202417,1117,1117,1017,1016,802390
03 abr 202417,3717,3717,1017,1016,801800
02 abr 202417,1017,1017,1017,1016,80500
01 abr 202417,0717,0717,0617,0616,762202
28 mar 202417,0417,2117,0417,1716,871900
27 mar 202417,1517,1517,1017,1016,801106
26 mar 202417,0717,1017,0617,1016,8025.312
25 mar 202417,0117,0617,0117,0616,761200
22 mar 202417,0717,1017,0017,0016,705041
21 mar 202417,2017,2017,0617,2016,891047
20 mar 202417,1317,1316,9217,0416,742300
19 mar 202416,9516,9516,9516,9516,65100
18 mar 202416,9117,0016,9116,9516,658001
15 mar 202417,0317,1217,0017,0016,704810
14 mar 202416,9216,9416,9116,9216,621100
13 mar 202416,9117,0416,9117,0416,742102
12 mar 202417,0017,0016,9016,9116,615000
11 mar 202416,9716,9716,8616,8616,563552
08 mar 202417,1617,1616,9017,0216,7216.809
07 mar 202416,9316,9516,9316,9516,654600
06 mar 202416,9116,9116,9116,9116,61200
05 mar 202416,9216,9216,9016,9016,60400
04 mar 202416,9117,0016,9016,9116,612720
01 mar 202416,9217,0116,9216,9816,682700
29 feb 202416,9216,9416,9216,9416,64200
28 feb 202416,9116,9716,9116,9716,67925
27 feb 202416,8616,9316,8616,9316,631027
26 feb 202417,1017,1016,9516,9516,651918
23 feb 202417,1317,1316,9616,9616,663217
22 feb 202417,1517,1517,1517,1516,85-
21 feb 202417,2017,2017,1517,1516,855400
20 feb 202417,1417,2017,1417,1416,846999
16 feb 202417,1717,1717,1517,1516,851400
15 feb 202417,1517,1517,0217,1516,852032
14 feb 202417,1417,1517,0417,1316,835000
13 feb 202416,8517,1516,8517,1516,852800
12 feb 202417,0317,0516,9016,9316,631815
09 feb 202417,1017,1017,1017,1016,80-
08 feb 202417,2217,2917,1017,1016,805943
07 feb 202417,1517,3017,1517,1516,852761
06 feb 202417,3617,3617,0817,1516,853755
05 feb 202417,5517,5517,3017,3317,022698
02 feb 202417,4117,6217,4117,6217,312600
01 feb 202417,6117,6317,2517,5717,268100
31 ene 202417,4717,4717,3517,3617,0527.100
30 ene 202417,3517,3517,2017,2516,941381
30 ene 20240.30875 Dividendo
29 ene 202417,2617,5817,2617,5816,964387
26 ene 202417,4517,5017,2017,3616,754876
25 ene 202417,4217,5517,4217,5016,8986.823
24 ene 202417,3817,4917,3817,4716,863451
23 ene 202417,4517,4917,3717,4516,8411.203
22 ene 202417,4817,5117,4417,4716,869542
19 ene 202417,4717,5417,4217,5416,939501
18 ene 202417,2617,5417,2617,5416,9322.814
17 ene 202417,0817,3417,0817,3416,734091
16 ene 202417,2517,3917,1817,3116,7010.297
15 ene 202416,9617,0116,9617,0016,412650
12 ene 202417,0017,0016,9316,9316,342600
11 ene 202417,2417,2416,9517,0016,411120
10 ene 202417,1317,1316,9417,0816,486616
09 ene 202416,8717,0016,8716,9116,322426
08 ene 202416,8416,9416,8116,8716,284557
05 ene 202416,8116,8816,7616,8416,252100
04 ene 202416,5516,8816,5516,8816,293000
03 ene 202416,5316,6316,4516,4515,872701
02 ene 202416,3016,4116,3016,4115,84600
29 dic 202316,1516,3516,1516,3515,7811.869
28 dic 202316,1116,2016,1016,1515,582625
27 dic 202316,1016,1015,9116,0015,442050
22 dic 202316,0016,1016,0016,0515,495477
21 dic 202315,8115,9715,8115,9715,4127.414
20 dic 202315,5715,8015,5715,7515,209903
19 dic 202315,7615,7615,5715,7015,156200
18 dic 202315,9015,9015,7715,7715,2210.179
15 dic 202315,8116,0015,8115,9215,362100
14 dic 202315,7516,0015,7515,9315,3748.800
13 dic 202315,5515,7515,5515,7515,204526
12 dic 202315,5515,6415,5515,6415,0944.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...