BCE-PA.TO - BCE Inc.

Toronto - Toronto Precio demorado. Divisa en CAD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CAD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul. 202011,5911,7411,5511,6111,615.900
02 jul. 202011,8511,9011,8011,8511,851.385
30 jun. 202011,8311,8311,6511,8011,803.235
29 jun. 202011,6111,6111,5011,5011,5017.747
26 jun. 202011,7011,7411,5611,5911,59110.378
25 jun. 202011,9511,9511,7311,7511,754.400
24 jun. 202011,9911,9911,8611,9511,952.759
23 jun. 202012,1112,1512,0012,0812,0810.031
22 jun. 202012,0712,1712,0512,1112,115.902
19 jun. 202012,1712,1712,0312,0312,031.417
18 jun. 202012,1712,1812,1412,1412,14803
17 jun. 202012,2012,2212,1712,1712,173.114
16 jun. 202012,2112,2412,2012,2312,234.500
15 jun. 202011,8412,1511,8412,1512,1522.100
12 jun. 202011,8112,2811,8112,2512,25800
11 jun. 202012,3012,3112,0012,0112,018.213
10 jun. 202012,5412,6412,1212,3412,3412.423
09 jun. 202012,6712,6712,4912,5912,594.900
08 jun. 202012,2412,4912,1212,4812,488.850
05 jun. 202011,8912,1511,8512,0012,0023.810
04 jun. 202011,5611,8311,5611,8311,8314.200
03 jun. 202011,7011,7311,6111,7111,716.380
02 jun. 202011,8011,8011,5911,5911,5916.000
01 jun. 202012,4212,4211,6111,7011,7010.004
29 may. 202011,7911,8011,7011,7911,795.512
28 may. 202011,8011,8111,7511,7611,766.650
27 may. 202011,7911,7911,7311,7811,78900
26 may. 202011,9811,9811,8311,8511,853.450
25 may. 202011,7211,8511,7211,8511,852.400
22 may. 202011,9011,9011,7311,7611,7632.850
21 may. 202011,9411,9411,8311,8711,871.750
20 may. 202012,0512,0811,8911,9011,902.594
19 may. 202011,7112,1711,7112,1012,101.880
15 may. 202011,9012,0611,9011,9011,904.000
14 may. 202011,4211,8611,4211,8611,867.336
13 may. 202012,3612,3711,3111,3111,3134.107
12 may. 202012,3512,4512,3012,4112,416.692
11 may. 202012,4712,4712,2212,3012,306.320
08 may. 202012,4512,5012,3012,3412,342.351
07 may. 202012,3912,4512,2912,4512,4511.104
06 may. 202012,3812,4512,3012,3712,3718.607
05 may. 202012,6712,6712,3812,3812,384.572
04 may. 202012,2012,4412,1912,4012,4010.200
01 may. 202012,6812,6812,4912,4912,493.492
30 abr. 202012,2312,6412,2312,5512,552.737
30 abr. 20200.22563 Dividendo
29 abr. 202012,5112,6912,5112,6912,463.500
28 abr. 202012,5012,5612,3712,4112,192.200
27 abr. 202012,4612,4612,3312,3512,131.755
24 abr. 202012,1512,3012,1512,2912,076.350
23 abr. 202012,2212,2512,1512,1511,931.285
22 abr. 202012,2112,2112,0912,1411,9210.630
21 abr. 202011,9412,3611,9412,3612,14600
20 abr. 202011,5511,9411,5511,9411,7310.718
17 abr. 202011,7911,7911,6011,7311,529.799
16 abr. 202011,7811,7811,5211,5911,3813.648
15 abr. 202011,6011,6111,4211,6011,3922.008
14 abr. 202011,7911,8111,6311,6311,426.872
13 abr. 202011,8111,8111,6011,7311,5214.280
09 abr. 202011,2511,9111,2511,8111,606.400
08 abr. 202011,2011,3211,2011,2911,094.352
07 abr. 202011,2911,2911,0011,1410,9417.542
06 abr. 202010,7211,0910,6910,9710,7718.394
03 abr. 202010,5210,5210,5010,5010,312.189
02 abr. 202010,8010,8010,6310,7010,516.892
01 abr. 202010,9410,9410,5010,6010,4119.666
31 mar. 202010,9911,0410,9510,9510,762.025
30 mar. 202010,8110,8110,7110,7210,533.541
27 mar. 202010,8010,8010,0110,3310,1520.004
26 mar. 202010,6411,6110,5910,7710,5820.640
25 mar. 20209,7210,509,2510,5010,3119.340
24 mar. 20208,719,268,719,098,9313.032
23 mar. 20209,7010,448,658,658,5027.182
20 mar. 20209,5010,019,509,709,5328.340
19 mar. 20209,009,398,979,369,1912.570
18 mar. 20209,689,688,658,798,6323.092
17 mar. 20209,7710,119,559,689,5117.333
16 mar. 202011,4311,4310,0010,019,8358.175
13 mar. 202011,0911,4510,6011,3111,1135.112
12 mar. 202011,9611,9910,4010,6010,4123.249
11 mar. 202012,3712,3712,0012,2512,0315.125
10 mar. 202012,5012,7811,7512,5912,3735.844
09 mar. 202013,2613,3112,2812,2912,0712.430
06 mar. 202013,8813,8813,7613,8513,603.450
05 mar. 202014,1214,1213,8713,8813,637.000
04 mar. 202014,1014,2714,1014,2714,026.650
03 mar. 202014,3014,3614,1014,1013,854.507
02 mar. 202014,6014,6014,0414,1713,9212.564
28 feb. 202014,7214,7214,5014,5014,247.270
27 feb. 202015,2115,2114,7114,8714,616.410
26 feb. 202015,2715,2815,2415,2414,974.192
25 feb. 202015,4315,4315,2815,3315,063.984
24 feb. 202015,6915,6915,4415,4415,173.921
21 feb. 202015,7615,7915,7615,7915,514.600
20 feb. 202015,7515,7915,6915,7915,516.700
19 feb. 202015,7315,7515,7015,7515,478.300
18 feb. 202015,7115,7215,6815,7115,431.550
14 feb. 202015,8915,8915,7315,7415,461.400
13 feb. 202015,7215,7915,7115,7915,513.100
12 feb. 202015,7315,7315,6115,6615,384.248
*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