Mercados españoles cerrados

BCE Inc. (BCE-PA.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
15,57-0,10 (-0,64%)
Al cierre: 3:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CAD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202115,6815,6815,5715,5715,576.750
25 feb. 202115,6315,7015,5515,6715,6716.303
24 feb. 202115,6615,7015,6615,6815,682.995
23 feb. 202115,6215,6515,5515,6515,654.316
22 feb. 202115,6015,6115,5515,6115,612.550
19 feb. 202115,9415,9415,5715,6115,6110.241
18 feb. 202115,7515,8515,7215,7415,741.638
17 feb. 202116,0016,0015,7715,8415,843.900
16 feb. 202115,8015,9515,7315,9515,959.901
12 feb. 202115,6715,7515,6015,7015,702.850
11 feb. 202115,5615,5615,5215,5615,5625.704
10 feb. 202115,6815,7015,5715,5815,5845.100
09 feb. 202115,6215,7815,6115,7815,784.200
08 feb. 202115,6215,6315,6115,6115,611.842
05 feb. 202115,5215,7515,5015,5715,5713.575
04 feb. 202115,6115,7315,6015,6115,6154.860
03 feb. 202115,3615,6215,3115,6215,62101.489
02 feb. 202115,0115,4015,0115,4015,4027.115
01 feb. 202115,0415,1415,0415,1015,103.857
29 ene. 202115,0615,0615,0515,0615,063.442
29 ene. 20210.22563 Dividendo
28 ene. 202115,2815,3015,1015,1514,922.580
27 ene. 202115,1915,4014,9515,0414,8224.517
26 ene. 202114,9615,1314,9615,0014,7812.999
25 ene. 202114,8514,9214,8514,9214,709.220
22 ene. 202114,7914,8514,7914,8514,639.537
21 ene. 202114,7814,8214,7514,7714,5524.855
20 ene. 202114,8114,8114,7014,7814,562.785
19 ene. 202114,7314,7514,6714,7514,535.694
18 ene. 202114,8014,8014,7014,7314,513.388
15 ene. 202114,8514,8714,6114,6114,3914.363
14 ene. 202114,8314,8514,7814,8514,638.147
13 ene. 202114,8314,8814,8214,8814,662.363
12 ene. 202114,8014,8314,8014,8314,611.900
11 ene. 202114,7614,8914,7614,8214,605.000
08 ene. 202114,8314,9314,8314,8614,641.425
07 ene. 202114,8214,9514,7914,9514,7310.660
06 ene. 202114,8614,9414,8614,9214,705.460
05 ene. 202114,8514,8714,8514,8614,645.250
04 ene. 202114,9114,9114,8014,8314,613.453
31 dic. 202014,7714,7714,7614,7614,54600
30 dic. 202014,8014,8614,7514,8614,642.111
29 dic. 202014,9714,9714,6514,7414,527.102
24 dic. 202014,5714,8114,5714,8114,591.300
23 dic. 202014,8114,8514,7014,8314,616.059
22 dic. 202014,6514,8514,6514,8014,583.448
21 dic. 202014,6614,7014,5014,7014,486.300
18 dic. 202014,7014,7014,5514,7014,485.883
17 dic. 202014,6514,6614,6414,6414,422.301
16 dic. 202014,7014,7314,6514,7314,514.808
15 dic. 202014,6314,6714,6314,6514,433.867
14 dic. 202014,6414,6514,6314,6514,431.400
11 dic. 202014,6114,7314,6114,7314,514.900
10 dic. 202014,7014,8014,7014,8014,587.520
09 dic. 202014,9814,9814,6914,8314,616.275
08 dic. 202014,7914,8714,7914,8414,627.255
07 dic. 202014,5714,9714,5714,8514,637.500
04 dic. 202014,5314,8514,3814,8514,634.430
03 dic. 202014,3414,5914,3314,5914,376.235
02 dic. 202014,1914,3314,1914,3314,123.800
01 dic. 202013,8614,3313,8614,2214,0116.242
30 nov. 202014,2014,2014,0514,0513,8414.749
27 nov. 202013,9914,1013,9014,1013,893.661
26 nov. 202013,8713,9713,8713,9013,693.604
25 nov. 202013,9513,9513,7813,8513,644.600
24 nov. 202013,8013,8513,7013,8513,6411.996
23 nov. 202013,7513,8013,7013,8013,5915.950
20 nov. 202013,7013,7913,7013,7213,521.200
19 nov. 202013,7413,8013,7413,7713,567.712
18 nov. 202013,8113,9813,8013,8013,593.096
17 nov. 202013,8713,8813,8713,8713,66800
16 nov. 202013,9813,9813,7813,9513,744.115
13 nov. 202013,7013,9413,7013,9413,737.570
12 nov. 202013,8013,8013,6213,7013,505.304
11 nov. 202013,7713,8513,7113,8513,647.900
10 nov. 202013,9213,9213,6413,6713,472.305
09 nov. 202013,0913,6913,0613,6013,4019.644
06 nov. 202013,0813,0913,0813,0912,901.200
05 nov. 202012,5413,0512,5413,0312,8410.200
04 nov. 202012,5912,6512,5412,6512,461.679
03 nov. 202012,7312,7312,4912,4912,3013.269
02 nov. 202012,5112,6412,5112,5212,331.055
30 oct. 202012,6912,7312,4912,5212,334.472
30 oct. 20200.22563 Dividendo
29 oct. 202013,0213,1512,8912,9712,5510.250
28 oct. 202012,9913,0212,8113,0212,608.076
27 oct. 202013,0013,0712,9913,0012,5810.771
26 oct. 202013,1013,1612,9912,9912,5711.500
23 oct. 202013,2013,2513,1113,1112,694.975
22 oct. 202013,2513,2513,1213,1412,723.520
21 oct. 202013,2013,2013,1513,1512,731.700
20 oct. 202013,2813,2813,2813,2812,85300
19 oct. 202013,2413,2713,1713,1712,7510.646
16 oct. 202013,2513,3013,1313,3012,8733.225
15 oct. 202013,2313,2913,1913,2912,8612.022
14 oct. 202013,5013,5013,1913,2912,862.790
13 oct. 202013,3713,4513,2213,3012,8713.450
09 oct. 202013,5113,5113,3413,3412,917.106
08 oct. 202013,4713,6613,4713,5413,116.574
07 oct. 202013,4513,5813,4513,5013,075.178
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...