La bourse ferme dans 7 h 21 min

BCE Inc. (BCE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
45,59-0,08 (-0,18 %)
À la clôture : 04:00PM EST
45,79 +0,20 (+0,44 %)
Échanges après Bourse : 05:00PM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202345,6245,7745,4845,5945,591 007 900
07 févr. 202345,8446,0545,5245,6745,671 387 300
06 févr. 202345,9146,1145,6445,9845,98918 300
03 févr. 202345,6746,2045,6046,0946,091 427 600
02 févr. 202347,4847,4845,9746,1246,121 600 200
01 févr. 202347,1647,7746,9347,6047,601 263 100
31 janv. 202346,9747,3146,7947,3047,301 199 400
30 janv. 202346,6847,2246,6646,9446,941 224 600
27 janv. 202346,7146,9346,5346,8246,82828 000
26 janv. 202346,6646,9146,5346,9046,90704 000
25 janv. 202346,2946,5645,9746,4746,47928 900
24 janv. 202346,2846,7145,8746,2746,271 166 700
23 janv. 202346,3946,6245,9846,2246,221 383 200
20 janv. 202346,1946,7045,8546,7046,70937 800
19 janv. 202346,1846,4545,8946,1446,142 825 600
18 janv. 202347,0947,1746,2246,3246,321 140 500
17 janv. 202346,9147,3546,8447,0047,001 388 400
13 janv. 202346,1446,7846,0746,6646,661 211 200
12 janv. 202345,7646,4545,5046,4246,421 477 500
11 janv. 202345,8946,0545,2645,5645,561 107 000
10 janv. 202345,8845,8845,4945,7745,77767 700
09 janv. 202345,9746,2745,6645,8445,841 168 200
06 janv. 202345,1745,8644,9745,8445,841 303 900
05 janv. 202344,7944,8444,4144,7744,771 118 900
04 janv. 202344,5545,0844,2844,9344,931 586 200
03 janv. 202343,7444,0743,4144,0644,061 113 800
30 déc. 202244,0044,3543,6543,9543,951 167 800
29 déc. 202243,6644,3043,5044,1244,121 231 600
28 déc. 202244,1944,4543,3943,3943,391 065 000
27 déc. 202244,1944,3944,0844,2644,26736 100
23 déc. 202243,8044,2043,6844,1644,16827 500
22 déc. 202243,8043,9143,4143,8843,881 192 900
21 déc. 202244,0044,2043,8944,0444,047 919 800
20 déc. 202243,7044,0143,3943,7943,791 141 700
19 déc. 202244,3144,4443,5843,7143,715 882 400
16 déc. 202243,9744,1843,5544,1344,137 042 500
15 déc. 202245,2045,3644,3144,4344,431 866 500
14 déc. 202245,8346,1645,4345,5545,551 610 000
14 déc. 20220.679 Dividende
13 déc. 202246,9247,1646,4946,5445,864 275 500
12 déc. 202246,1346,5146,0746,3645,681 201 000
09 déc. 202246,5546,8746,3746,4045,722 940 900
08 déc. 202246,7346,9346,5546,6645,98924 700
07 déc. 202246,6646,9046,5146,6245,941 005 200
06 déc. 202246,9447,1946,5846,6946,01930 000
05 déc. 202247,3147,6346,9547,0646,371 683 000
02 déc. 202247,2047,4446,9747,2746,58916 800
01 déc. 202247,9247,9647,4547,5446,851 288 000
30 nov. 202247,4147,7446,8147,6446,941 174 200
29 nov. 202247,3447,4146,8047,1146,42777 600
28 nov. 202247,6347,9147,2947,4646,771 260 100
25 nov. 202247,8548,0947,7048,0347,33432 300
23 nov. 202247,2147,6647,1647,6646,96967 000
22 nov. 202247,3847,4546,8647,3846,69903 100
21 nov. 202247,4347,5047,0447,1346,44930 900
18 nov. 202246,7447,4046,5547,3446,651 328 400
17 nov. 202246,3846,5746,1446,5145,831 180 700
16 nov. 202246,6547,1246,6546,7746,09883 200
15 nov. 202247,1947,4046,5446,6545,971 260 900
14 nov. 202247,2547,4847,0047,0246,33939 300
11 nov. 202247,0547,2046,4847,1746,48883 300
10 nov. 202246,2246,9246,1346,8746,191 475 600
09 nov. 202245,5046,0145,2445,3044,644 186 500
08 nov. 202245,7446,3045,4545,7545,081 138 600
07 nov. 202245,8945,9945,4345,6745,001 366 700
04 nov. 202245,9546,1745,2145,8645,191 713 000
03 nov. 202244,5145,3744,3145,1144,452 052 100
02 nov. 202245,4345,9945,0245,0444,382 311 000
01 nov. 202245,5145,6944,9945,1944,532 026 700
31 oct. 202244,9745,2544,7045,1044,441 360 800
28 oct. 202244,6445,5344,5645,4744,811 642 400
27 oct. 202244,4945,1744,4544,7744,121 487 900
26 oct. 202244,1344,7543,9144,3843,731 726 300
25 oct. 202243,3744,0143,2743,9343,291 120 200
24 oct. 202243,3443,4942,7843,3042,671 229 200
21 oct. 202242,4543,4342,3043,2042,571 385 400
20 oct. 202243,1443,8142,4842,5541,931 479 300
19 oct. 202243,2043,2042,6842,9642,33860 800
18 oct. 202243,3943,5942,8343,4042,771 449 600
17 oct. 202242,4843,4742,4242,9142,281 386 600
14 oct. 202242,9243,0441,7941,8341,221 448 800
13 oct. 202240,1142,9239,8842,8042,182 222 100
12 oct. 202241,4241,8440,7640,7740,181 422 100
11 oct. 202241,5042,1741,2241,4640,861 389 600
10 oct. 202242,1342,3041,4741,5340,92883 000
07 oct. 202242,3742,6641,8642,0041,391 425 700
06 oct. 202243,7643,7642,3642,3841,761 415 500
05 oct. 202244,4044,4543,4743,9943,351 192 300
04 oct. 202244,2145,0344,2145,0044,341 659 900
03 oct. 202242,5244,1942,4744,0643,421 801 400
30 sept. 202242,8842,9341,8941,9441,331 960 500
29 sept. 202244,3044,3642,8042,8642,232 119 400
28 sept. 202244,0444,7343,7944,5443,892 168 300
27 sept. 202244,5944,8943,9644,0143,371 393 400
26 sept. 202244,8945,0544,0244,3743,721 517 300
23 sept. 202245,8445,8545,0745,2444,581 378 200
22 sept. 202245,8346,4245,7146,2345,561 224 800
21 sept. 202246,3046,6445,9145,9245,251 366 100
20 sept. 202246,8746,8746,1646,2745,591 407 500
19 sept. 202246,5447,2746,4447,2446,551 206 100
*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...