La bourse est fermée

BCE Inc. (BCE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,60-0,01 (-0,03 %)
À la clôture : 04:00PM EST
37,75 +0,15 (+0,40 %)
Échanges après Bourse : 08:00PM EST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 202437,6137,7537,3337,6037,603 049 200
22 févr. 202437,9538,0137,5537,6137,613 281 000
21 févr. 202437,8438,0637,7437,9237,921 301 300
20 févr. 202437,6838,1437,6837,8837,882 503 400
16 févr. 202437,1337,7937,1337,6837,681 743 100
15 févr. 202437,1037,6337,0437,2837,284 793 500
14 févr. 202437,2537,5136,9137,0137,015 428 200
13 févr. 202437,8037,8836,8137,0937,092 820 800
12 févr. 202437,5038,2137,4338,0038,002 211 400
09 févr. 202437,9538,1437,2837,5337,533 833 200
08 févr. 202438,6638,7037,4237,9537,954 866 900
07 févr. 202439,6739,7339,2339,3939,392 280 800
06 févr. 202438,9939,6738,8639,6339,631 780 700
05 févr. 202439,3039,3338,8439,0139,013 215 500
02 févr. 202440,5040,5038,9539,5539,553 115 900
01 févr. 202440,5040,9240,3840,8840,882 539 100
31 janv. 202440,8140,9940,2340,3540,351 451 000
30 janv. 202441,0041,1140,6740,7740,771 600 200
29 janv. 202440,7541,1540,5141,1241,121 686 800
26 janv. 202440,5640,8240,5640,7540,751 268 800
25 janv. 202440,8541,0040,4040,5040,501 533 900
24 janv. 202441,2941,5240,6040,6740,672 163 200
23 janv. 202441,0641,2640,8541,1641,161 699 000
22 janv. 202441,7641,7740,9140,9340,932 429 300
19 janv. 202441,6141,7741,4141,6841,681 671 700
18 janv. 202441,4741,5241,1341,5141,512 081 200
17 janv. 202441,1041,4240,9541,3241,322 437 800
16 janv. 202440,8541,4940,7141,4241,421 929 600
12 janv. 202440,9441,3040,8140,8940,891 493 700
11 janv. 202440,9641,0340,3640,6940,692 136 400
10 janv. 202440,6440,9340,5040,9040,901 370 800
09 janv. 202440,8040,8040,3140,5840,581 364 600
08 janv. 202440,7541,0040,7140,9140,912 042 000
05 janv. 202440,6441,0640,4440,7940,791 369 000
04 janv. 202440,7440,8540,3340,6540,652 480 300
03 janv. 202440,5940,8140,4440,6340,631 799 400
02 janv. 202439,2140,4239,1840,3840,382 080 000
29 déc. 202339,0539,4238,9139,3839,381 863 200
28 déc. 202338,9439,2738,9439,1539,151 450 200
27 déc. 202338,8039,1438,8038,9738,972 040 200
26 déc. 202338,7038,9838,5638,9538,951 018 800
22 déc. 202338,8339,2038,6238,7738,772 136 600
21 déc. 202338,6538,8438,4038,7338,732 545 000
20 déc. 202338,5138,7738,1938,3038,302 218 400
19 déc. 202338,6538,8538,4238,5138,512 291 700
18 déc. 202338,9139,0438,5238,5538,552 743 900
15 déc. 202340,2740,3738,6538,6938,692 860 900
14 déc. 202340,4240,6639,9540,0740,073 022 800
14 déc. 20230.716 Dividende
13 déc. 202340,2441,0640,0140,9840,261 946 100
12 déc. 202340,3740,4739,9840,2339,531 704 700
11 déc. 202340,6840,8140,2740,3939,681 793 900
08 déc. 202340,7640,8540,5540,6139,901 326 900
07 déc. 202340,7540,9240,4140,7640,051 694 800
06 déc. 202340,7141,3340,6740,6939,981 441 000
05 déc. 202340,4740,8340,4040,4739,761 557 900
04 déc. 202340,0040,6439,9940,6039,891 665 100
01 déc. 202339,5340,4239,5040,3139,611 830 600
30 nov. 202339,1839,4438,9439,3938,701 572 100
29 nov. 202339,2739,3939,0139,1038,421 332 800
28 nov. 202339,3039,5139,1539,2438,551 194 400
27 nov. 202339,5339,6239,3239,3338,641 860 700
24 nov. 202339,5239,7039,3639,6838,99609 600
22 nov. 202339,4139,4439,2239,2838,591 503 800
21 nov. 202339,4339,7339,2839,3738,681 227 300
20 nov. 202339,4239,5839,2539,4738,781 346 200
17 nov. 202339,5939,7039,3239,5038,811 501 800
16 nov. 202339,4239,5639,2639,3938,701 126 300
15 nov. 202339,6239,7639,4639,5038,811 258 300
14 nov. 202339,0039,6739,0039,4938,801 572 300
13 nov. 202338,3538,8638,1338,5537,881 201 800
10 nov. 202338,7738,7738,2038,5037,831 336 300
09 nov. 202338,8039,0338,5638,6537,971 160 300
08 nov. 202338,8439,0338,5138,6437,961 267 600
07 nov. 202339,3239,3538,9038,9438,261 404 800
06 nov. 202339,8039,9739,4939,5738,881 207 200
03 nov. 202339,5040,0339,1839,8839,181 902 400
02 nov. 202338,4039,1537,7639,0638,382 214 000
01 nov. 202337,3237,9937,1037,8637,202 419 700
31 oct. 202337,2637,4537,1037,1336,481 603 900
30 oct. 202336,9137,4236,8437,2836,631 993 300
27 oct. 202337,2237,2236,5936,6536,011 919 100
26 oct. 202336,9137,2536,8537,1336,481 881 300
25 oct. 202337,4137,6037,0937,1236,471 860 700
24 oct. 202337,5437,7637,3437,5436,881 783 400
23 oct. 202336,7737,7036,6237,3736,722 096 200
20 oct. 202337,5237,6536,9336,9336,281 531 000
19 oct. 202337,4037,9637,3637,5436,881 788 400
18 oct. 202338,1338,1737,4037,4036,751 281 300
17 oct. 202338,4938,7138,2238,3937,722 207 300
16 oct. 202337,9938,7237,7638,5837,912 161 000
13 oct. 202338,0738,2637,7637,8437,181 561 400
12 oct. 202338,3338,4637,5637,8737,211 827 300
11 oct. 202338,1338,4237,9938,4037,731 979 800
10 oct. 202337,6938,2637,5838,0237,362 138 500
09 oct. 202337,1237,7437,1237,6737,011 757 200
06 oct. 202337,1637,5536,5437,3236,673 011 900
05 oct. 202336,5337,4136,4737,3836,732 908 700
04 oct. 202336,4136,7636,2136,5035,862 599 700
03 oct. 202336,3936,7836,1536,3935,752 814 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...