BCE-PA.TO - BCE Inc.

Toronto - Toronto Precio demorado. Divisa en CAD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 feb. 202015,6915,6915,4415,4415,443921
21 feb. 202015,7615,7915,7615,7915,794600
20 feb. 202015,7515,7915,6915,7915,796700
19 feb. 202015,7315,7515,7015,7515,758300
18 feb. 202015,7115,7215,6815,7115,711550
14 feb. 202015,8915,8915,7315,7415,741400
13 feb. 202015,7215,7915,7115,7915,793100
12 feb. 202015,7315,7315,6115,6615,664248
11 feb. 202015,7315,7315,6515,6715,673076
10 feb. 202015,6515,7315,6515,7315,732100
07 feb. 202015,7215,7315,6515,6515,656202
06 feb. 202015,6215,7015,6215,6715,675700
05 feb. 202015,5015,6815,5015,6715,672285
04 feb. 202015,4615,5515,4615,4915,493165
03 feb. 202015,3715,5615,3715,4615,465354
31 ene. 202015,5015,5515,4515,4515,456200
30 ene. 202015,6015,6015,5115,5615,562105
30 ene. 20200.22563 Dividendo
29 ene. 202015,7615,8015,7615,7815,552781
28 ene. 202015,8515,8515,7515,8015,573643
27 ene. 202015,8015,8415,7715,7715,54802
24 ene. 202015,9516,0315,8415,8715,644900
23 ene. 202015,9115,9115,9115,9115,681100
22 ene. 202016,1516,1515,9015,9015,676570
21 ene. 202016,1516,2216,0616,2215,991850
20 ene. 202016,1316,1416,0816,1315,904760
17 ene. 202015,8015,9815,8015,9515,728649
16 ene. 202015,8515,8715,7715,7715,5410.692
15 ene. 202015,9416,0015,8515,8515,625217
14 ene. 202015,9015,9015,7615,7615,535870
13 ene. 202015,8515,8615,7515,8615,63460
10 ene. 202015,8015,8415,7615,7615,5313.526
09 ene. 202015,7915,7915,7015,7515,522500
08 ene. 202015,6315,6415,5315,6315,417800
07 ene. 202015,6015,6415,6015,6315,413015
06 ene. 202015,6615,6615,5615,6615,443601
03 ene. 202015,6815,6815,6615,6715,452900
02 ene. 202015,5115,7815,5115,6915,476600
31 dic. 201915,6915,6915,6915,6915,47-
30 dic. 201915,6315,8015,6315,6915,472582
27 dic. 201915,6515,8215,6515,7315,513200
24 dic. 201915,6915,7015,6515,6615,442091
23 dic. 201915,4915,7115,4915,7015,486606
20 dic. 201915,5015,5915,4215,5915,3713.060
19 dic. 201915,6015,6015,5015,5015,285344
18 dic. 201915,6015,7015,5915,6515,434800
17 dic. 201915,5015,6015,3615,5915,378985
16 dic. 201915,5015,6015,5015,5615,345878
13 dic. 201915,3915,4915,3415,4315,212940
12 dic. 201915,2515,3915,2015,3915,176900
11 dic. 201915,2715,3515,2615,2615,0414.633
10 dic. 201915,3615,3715,2715,2715,057725
09 dic. 201915,2515,3215,2215,3215,106325
06 dic. 201915,2315,3215,2115,2715,054008
05 dic. 201915,0115,2415,0115,2415,025000
04 dic. 201915,0215,2014,9915,2014,9812.716
03 dic. 201915,2515,2615,1015,1014,886838
02 dic. 201915,4515,4515,2915,2915,078342
29 nov. 201915,4015,4015,4015,4015,186300
28 nov. 201915,2115,4415,2115,3515,1315.452
27 nov. 201915,4315,4315,2815,2815,066661
26 nov. 201915,3915,3915,1915,2915,0729.600
25 nov. 201915,3915,3915,2515,3515,131225
22 nov. 201915,4015,4315,3115,3115,0984.400
21 nov. 201915,4315,4315,3115,4015,184600
20 nov. 201915,3315,4015,3115,3515,132900
19 nov. 201915,3915,4415,3915,4015,184300
18 nov. 201915,4015,4115,3115,3915,1718.434
15 nov. 201915,4015,4315,3015,3415,1216.137
14 nov. 201915,5715,5715,3515,4315,212117
13 nov. 201915,4315,4315,3015,3915,1737.291
12 nov. 201915,4215,5115,3815,4515,2333.726
11 nov. 201915,3115,4815,3115,4615,249761
08 nov. 201915,3715,5115,3115,3115,0937.750
07 nov. 201915,3815,4515,3315,3315,116683
06 nov. 201915,4515,4915,3715,4515,238698
05 nov. 201915,3715,5615,3715,4215,201600
04 nov. 201915,3115,5015,3115,5015,286240
01 nov. 201915,4315,4315,3415,3415,123035
31 oct. 201915,5515,5515,4015,5015,285995
31 oct. 20190.22563 Dividendo
30 oct. 201915,7915,8815,7515,8015,3511.000
29 oct. 201915,9015,9015,7915,8715,426500
28 oct. 201915,6415,9515,6415,9515,5015.000
25 oct. 201915,8015,8015,6815,7515,307600
24 oct. 201915,7415,7715,6115,7715,322300
23 oct. 201915,5215,6415,5215,6415,203039
22 oct. 201915,6715,7015,6115,6115,173370
21 oct. 201915,6015,8215,5615,6515,2111.015
18 oct. 201915,4515,5415,4415,5415,106000
17 oct. 201915,4815,4815,3915,4515,016158
16 oct. 201915,4015,4015,3715,4014,964500
15 oct. 201915,4315,4315,3015,4214,9820.100
11 oct. 201915,1815,3015,1715,2514,8214.300
10 oct. 201915,2315,2315,1015,1014,671280
09 oct. 201915,1515,1615,0115,1114,684200
08 oct. 201915,0715,1915,0715,1114,685600
07 oct. 201915,0915,1814,9515,0814,6513.470
04 oct. 201915,2115,2315,0615,1914,7617.000
03 oct. 201915,0015,1014,9915,1014,6715.981
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines