Mercados españoles cerrados en 2 hrs 1 min

BCE Inc. (BCE.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
44,66+0,43 (+0,97%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202444,3145,0044,2544,6644,663.743.900
12 abr 202444,8645,1344,1244,2344,233.160.900
11 abr 202444,8045,1944,5644,8444,844.037.700
10 abr 202444,5544,9144,2044,8244,823.261.100
09 abr 202444,4645,1844,2745,0145,013.290.900
08 abr 202444,7144,8744,3844,5044,502.544.300
05 abr 202444,8045,0444,6444,7544,753.911.100
04 abr 202444,8245,3644,6644,9444,942.890.800
03 abr 202444,7244,9944,4644,6644,662.719.600
02 abr 202445,4045,4043,9644,7244,725.188.000
01 abr 202446,0346,0545,4145,8945,892.342.700
28 mar 202446,5546,8545,6146,0346,033.545.200
27 mar 202446,1346,6046,1146,5046,502.268.300
26 mar 202446,0846,2945,9746,0046,004.959.500
25 mar 202445,7346,0345,5545,9545,951.917.000
22 mar 202446,4046,4445,6545,8645,862.963.400
21 mar 202446,3546,6046,2346,2546,252.991.800
20 mar 202446,3246,3846,0746,3546,352.877.800
19 mar 202446,3146,6446,1546,3646,363.572.800
18 mar 202446,5546,5646,0146,3146,316.583.400
15 mar 202445,9646,7845,9346,6146,619.143.500
14 mar 202447,1047,1345,4046,0646,068.308.600
14 mar 20240.998 Dividendo
13 mar 202448,7648,8748,0248,1947,194.155.800
12 mar 202449,1049,2048,6748,8147,805.513.700
11 mar 202449,4849,6548,9249,1348,113.234.200
08 mar 202449,4249,6749,1249,3148,293.158.800
07 mar 202449,3949,5449,1449,3948,372.318.200
06 mar 202448,8549,2448,8549,1348,112.510.300
05 mar 202449,1949,2348,7048,7947,783.974.200
04 mar 202450,1050,1249,1249,1948,176.618.200
01 mar 202450,4050,5450,1050,1549,113.496.000
29 feb 202450,4050,5850,3450,3649,322.708.900
28 feb 202450,5350,6250,3750,4249,381.718.300
27 feb 202450,5350,6550,3350,4949,441.726.400
26 feb 202450,7550,7650,0550,3249,283.112.300
23 feb 202450,7550,8950,3750,7649,712.000.700
22 feb 202451,2651,3050,7050,7349,682.383.500
21 feb 202451,2251,4451,0151,2050,141.670.800
20 feb 202450,9351,5750,9051,2350,172.502.200
16 feb 202450,1050,9250,1050,8349,781.986.200
15 feb 202450,1250,7250,0250,2349,193.215.000
14 feb 202450,5050,8550,0150,1449,103.167.800
13 feb 202451,0351,2550,0150,3349,293.218.600
12 feb 202450,5251,3550,3951,1150,052.617.600
09 feb 202450,8051,2550,2650,5249,473.534.300
08 feb 202452,0052,0150,3651,0850,026.548.700
07 feb 202453,4753,5152,8553,0751,971.846.300
06 feb 202452,8253,4852,6253,4652,351.714.000
05 feb 202453,0053,0852,5752,8251,732.166.500
02 feb 202454,1554,4252,4853,2352,133.471.000
01 feb 202454,4554,7754,2854,7253,591.509.700
31 ene 202454,7054,8954,0554,2553,132.390.300
30 ene 202455,0355,1854,5854,6453,512.295.800
29 ene 202454,8455,1854,5355,1554,011.784.400
26 ene 202454,5154,8954,5154,7953,661.290.100
25 ene 202455,1155,2054,5154,5853,451.783.400
24 ene 202455,5955,7554,9155,0453,901.554.000
23 ene 202455,2155,6055,1055,4554,301.186.200
22 ene 202456,0956,1355,1555,1854,042.131.900
19 ene 202456,0056,1855,8655,9954,831.806.100
18 ene 202456,0056,0355,5956,0254,861.963.100
17 ene 202455,5656,0255,4555,8554,693.059.800
16 ene 202455,1056,0054,9855,9254,762.382.600
15 ene 202454,8755,6854,7355,4754,321.149.700
12 ene 202454,4655,2554,4654,8253,681.466.500
11 ene 202454,7554,8954,1654,5053,372.649.100
10 ene 202454,1754,7554,1754,7253,591.678.700
09 ene 202454,5254,5254,0254,4053,272.060.200
08 ene 202454,5054,7554,4854,6253,491.889.400
05 ene 202454,3054,6554,0154,4853,352.075.600
04 ene 202454,4254,5553,8954,3053,182.572.600
03 ene 202454,1254,4954,0354,2953,172.382.700
02 ene 202452,2053,8652,1853,8252,713.559.100
29 dic 202351,7952,2351,5552,1751,091.549.100
28 dic 202351,4251,8551,4251,8050,731.083.500
27 dic 202351,2351,6451,2251,4950,421.985.900
22 dic 202351,4151,8751,3051,4150,351.467.100
21 dic 202351,4051,7651,1551,4550,381.910.900
20 dic 202351,2551,6350,8851,2350,173.479.300
19 dic 202351,6551,8951,2651,3550,292.916.400
18 dic 202351,9752,2051,5851,6450,573.475.500
15 dic 202353,9254,0651,6651,7850,719.456.300
14 dic 202354,3554,6253,5653,7252,614.020.000
14 dic 20230.968 Dividendo
13 dic 202354,5655,4554,2855,3253,232.199.200
12 dic 202354,8855,0154,4354,6952,622.528.600
11 dic 202355,2355,2954,6554,8452,763.739.800
08 dic 202355,3255,4255,0855,2053,113.586.200
07 dic 202355,4355,6254,9855,4253,323.700.100
06 dic 202355,2556,0455,2555,3153,222.151.800
05 dic 202354,9455,4254,8655,0052,922.137.700
04 dic 202354,3155,0754,1954,9752,892.336.200
01 dic 202353,4554,5453,4054,3952,333.129.700
30 nov 202353,3453,5152,8753,4351,412.392.500
29 nov 202353,3953,4553,0453,1251,111.665.100
28 nov 202353,4153,6853,1453,2751,251.892.500
27 nov 202353,9054,0253,5353,5751,543.473.700
24 nov 202353,8254,0253,6553,7651,73778.700
23 nov 202353,8653,9753,7753,7751,74361.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...