BCE - BCE Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb. 202044,8845,2543,7844,3344,332.143.700
27 feb. 202046,5046,7445,5945,5945,591.930.000
26 feb. 202047,1047,6346,8446,8846,883.381.200
25 feb. 202048,2148,2947,1147,3047,301.843.700
24 feb. 202047,9848,4847,8648,1148,111.250.600
21 feb. 202048,8749,1648,7348,8348,832.868.300
20 feb. 202048,9549,2448,8948,9848,98688.700
19 feb. 202049,2649,2648,9449,1849,18688.500
18 feb. 202048,4249,2348,4149,1849,18858.800
14 feb. 202048,3948,5748,2348,5548,55476.500
13 feb. 202048,4948,5348,2848,3748,37921.800
12 feb. 202048,2948,6648,1848,6248,62607.400
11 feb. 202048,5548,6948,2648,2848,28890.000
10 feb. 202048,2848,4948,0148,4548,45656.300
07 feb. 202048,2748,3248,1048,2848,28630.500
06 feb. 202047,6348,6647,6148,3148,31903.600
05 feb. 202047,3547,4347,2047,4047,40553.000
04 feb. 202047,1547,3647,0247,2147,21547.100
03 feb. 202047,3647,3946,8846,9046,90620.800
31 ene. 202047,5147,5146,9647,1247,12832.300
30 ene. 202047,2947,6347,1847,6147,61727.800
29 ene. 202047,9448,0647,5147,5347,53690.800
28 ene. 202047,5448,0047,5447,9747,97472.700
27 ene. 202047,1047,6947,1047,5347,53646.100
24 ene. 202047,7247,9147,3947,5147,51551.400
23 ene. 202047,3147,6647,2647,6447,64651.600
22 ene. 202047,3747,5947,2847,3347,33486.300
21 ene. 202047,5647,5647,1347,2847,28703.300
17 ene. 202047,1847,5447,1847,5047,50561.100
16 ene. 202046,9147,2246,7447,2047,20595.900
15 ene. 202046,7147,1046,6946,8346,83673.300
14 ene. 202046,7246,7546,5946,6446,64525.100
13 ene. 202046,5746,7146,4146,7146,71728.200
10 ene. 202046,2846,5046,1646,4046,40957.700
09 ene. 202046,5246,6546,1446,2046,20626.800
08 ene. 202046,5346,9046,5046,5346,53643.600
07 ene. 202046,5146,6246,2246,4946,49683.700
06 ene. 202045,9946,4845,9746,4546,451.116.500
03 ene. 202045,8546,0345,6445,9745,97842.100
02 ene. 202046,3946,3945,8245,9245,921.193.700
31 dic. 201946,2846,3946,1946,3546,35597.600
30 dic. 201946,3146,3346,1246,2446,24604.100
27 dic. 201946,1046,3346,0846,3346,33530.400
26 dic. 201946,3546,3545,9146,1146,11552.100
24 dic. 201946,3046,3046,0246,1446,14405.200
23 dic. 201946,2146,3646,0846,3046,30564.900
20 dic. 201946,2046,4546,0246,2546,251.011.500
19 dic. 201946,1546,5246,0946,3946,39803.700
18 dic. 201946,9646,9645,9746,2446,241.076.300
17 dic. 201947,1447,3746,7146,7246,721.100.200
16 dic. 201947,8748,0347,7547,9047,90592.200
13 dic. 201948,0148,0247,0147,5047,501.253.600
13 dic. 20190.7925 Dividendo
12 dic. 201949,0049,1848,7748,7747,98767.600
11 dic. 201948,7449,1448,6649,0048,20634.400
10 dic. 201948,6548,8848,5748,6647,872.584.300
09 dic. 201948,7348,9848,5248,7447,95919.900
06 dic. 201948,3248,7148,3248,6847,894.108.000
05 dic. 201948,5448,7648,3648,5947,80606.600
04 dic. 201947,9848,4547,8148,4347,64640.500
03 dic. 201947,7047,9547,5847,8047,02621.500
02 dic. 201948,0148,0347,6947,8047,02530.000
29 nov. 201948,0048,2847,9648,0747,29245.500
27 nov. 201947,9848,1747,9147,9747,19640.700
26 nov. 201947,8847,9647,6347,9347,15607.100
25 nov. 201947,8948,0847,8447,9047,12676.200
22 nov. 201948,2048,2147,7747,8447,06482.400
21 nov. 201948,0448,0647,8548,0547,27704.600
20 nov. 201948,3148,4147,7148,0547,27637.300
19 nov. 201948,6948,7148,2548,3747,58784.500
18 nov. 201948,5148,9848,5048,7747,98548.300
15 nov. 201948,4848,5448,3648,5047,71447.700
14 nov. 201948,3848,5248,2048,4247,63437.900
13 nov. 201948,3448,6248,3048,3847,59562.200
12 nov. 201948,3048,4348,1948,3747,58680.600
11 nov. 201947,7848,2947,7148,2547,47938.700
08 nov. 201947,8647,9047,6547,8047,02586.600
07 nov. 201947,8148,0947,6648,0547,27620.900
06 nov. 201947,7247,9347,5647,6546,881.065.800
05 nov. 201947,6047,7547,1347,6146,84624.600
04 nov. 201947,5947,7547,3147,4346,662.053.600
01 nov. 201947,6247,7547,2147,5246,75724.300
31 oct. 201948,1448,2347,1347,4546,68772.400
30 oct. 201947,6247,7847,4147,6846,91698.100
29 oct. 201947,0947,5046,9947,3446,57849.500
28 oct. 201946,7847,2446,6947,1646,39880.900
25 oct. 201946,6646,9946,4346,6545,89892.900
24 oct. 201946,8347,2046,5046,6545,89935.400
23 oct. 201948,6748,6746,6846,7245,962.111.400
22 oct. 201949,1349,1348,7848,8048,01589.200
21 oct. 201948,9149,2048,8549,0948,29950.200
18 oct. 201948,8249,0048,7148,8748,08608.300
17 oct. 201949,0849,1448,7248,8748,08593.800
16 oct. 201949,1449,2248,8748,9148,12938.800
15 oct. 201949,0349,1248,7649,0248,22920.100
14 oct. 201948,8348,9948,7048,8148,02308.000
11 oct. 201949,1849,5848,8648,8848,09927.200
10 oct. 201948,6049,3048,6048,9348,13904.700
09 oct. 201948,4648,6548,2748,5647,77694.800
08 oct. 201948,4448,6548,2448,4547,661.053.200
*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