La bourse est fermée

BCE Inc. (BCE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,66+0,29 (+0,54 %)
À partir de 02:56PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 mai 202253,4053,6653,0853,6653,66678 817
24 mai 202253,0853,5052,8953,3753,371 960 400
23 mai 202253,0353,6652,8153,3553,35820 600
20 mai 202252,6052,6751,9752,6552,651 679 800
19 mai 202252,8053,0252,3452,3852,381 572 900
18 mai 202253,5953,6252,8553,0353,03865 400
17 mai 202253,9354,1453,5253,7753,771 281 700
16 mai 202252,9054,0752,8053,8253,821 248 100
13 mai 202252,2353,0452,0152,9152,911 166 900
12 mai 202252,3452,5351,4352,0652,061 787 200
11 mai 202253,1953,6352,4052,4752,471 367 200
10 mai 202253,8154,2752,6952,9752,971 768 400
09 mai 202253,5154,2553,0753,8053,801 665 900
06 mai 202253,6354,1553,3253,9153,911 370 400
05 mai 202254,8055,1853,5053,7953,791 139 000
04 mai 202253,5254,6453,2454,5054,501 814 700
03 mai 202253,0853,8052,9253,4653,461 633 800
02 mai 202253,2453,3452,2152,9452,943 410 300
29 avr. 202254,7354,7853,0853,1753,173 470 000
28 avr. 202254,6355,0054,4654,7454,744 900 000
27 avr. 202255,0055,3154,6354,8054,801 415 800
26 avr. 202255,7156,2455,1255,1655,161 424 700
25 avr. 202256,5556,6955,3356,2456,241 487 100
22 avr. 202257,7657,7656,7156,8956,891 404 000
21 avr. 202259,0259,2258,1058,1658,161 065 700
20 avr. 202258,4359,3458,2159,0259,021 165 900
19 avr. 202257,8758,1657,7458,0458,04725 300
18 avr. 202258,0558,7257,8857,9457,94939 100
14 avr. 202258,1058,5457,9458,2058,201 020 100
13 avr. 202257,4958,0857,4657,9757,971 012 100
12 avr. 202258,1958,2957,5957,6557,651 359 300
11 avr. 202258,1658,5157,7157,9157,911 354 900
08 avr. 202257,8858,4857,7158,2558,251 205 300
07 avr. 202257,5258,0657,2657,9657,961 529 800
06 avr. 202256,9557,7756,8357,5657,561 451 300
05 avr. 202256,3657,5356,3557,1157,111 600 400
04 avr. 202256,1356,1855,7956,1156,111 029 200
01 avr. 202255,5656,1455,3056,1356,131 202 000
31 mars 202254,9255,7054,8155,4655,461 236 200
30 mars 202254,6454,9154,5654,8754,871 077 200
29 mars 202254,6554,9154,3554,5454,541 539 100
28 mars 202254,4054,6453,9454,6154,61966 000
25 mars 202254,3254,5954,0854,5154,511 446 500
24 mars 202253,9854,1753,7854,0554,05766 800
23 mars 202254,0454,1153,8253,8353,83765 300
22 mars 202254,1554,1653,7753,9753,97980 400
21 mars 202254,1154,3853,9354,0454,041 002 700
18 mars 202253,9954,0853,4553,9153,911 466 900
17 mars 202253,8654,1153,7154,0454,041 228 500
16 mars 202253,0253,6552,8053,6353,631 139 300
15 mars 202253,1353,2252,5853,0553,051 237 400
14 mars 202253,9054,4552,9753,0553,053 531 800
11 mars 202254,5655,4354,4655,2155,214 237 400
10 mars 202253,8954,4553,6754,3054,301 184 000
09 mars 202253,9254,3953,3854,0254,023 154 700
08 mars 202255,4255,5853,6153,6553,652 716 300
07 mars 202255,6456,3355,4555,5455,542 016 500
04 mars 202254,2055,9654,1555,9155,911 877 700
03 mars 202253,9954,8853,9254,7154,712 436 300
02 mars 202252,8454,0252,8453,9753,971 701 200
01 mars 202252,5352,9652,4052,6152,611 782 600
28 févr. 202252,5552,9552,3152,5352,531 976 800
25 févr. 202252,3752,9552,1652,8652,862 801 800
24 févr. 202250,8552,3250,6852,1552,152 411 000
23 févr. 202252,3252,4751,6751,7351,731 043 300
22 févr. 202252,0952,3051,6752,0352,032 085 600
18 févr. 202252,5752,9252,2452,2852,28979 500
17 févr. 202252,2852,7852,2152,5652,56876 400
16 févr. 202252,2952,6052,1752,4352,431 188 000
15 févr. 202252,4352,4852,1752,2952,291 049 100
14 févr. 202252,1352,3051,6752,2052,202 081 500
11 févr. 202252,1952,6752,1352,3052,30925 500
10 févr. 202252,5252,8452,1652,2452,24819 200
09 févr. 202252,6552,7452,5352,7252,721 426 500
08 févr. 202252,9952,9952,4252,4552,451 222 800
07 févr. 202253,5553,5552,8552,9252,921 445 400
04 févr. 202252,9753,4752,8053,2453,241 098 700
03 févr. 202252,5953,3652,5653,1753,171 446 700
02 févr. 202252,3052,8252,3052,7652,761 275 500
01 févr. 202252,2352,2651,9052,2052,201 499 800
31 janv. 202251,8652,4451,8652,2652,261 152 300
28 janv. 202251,2952,0651,1952,0352,03970 200
27 janv. 202251,6352,1151,4051,4651,461 550 300
26 janv. 202252,0652,4251,3151,4951,491 851 000
25 janv. 202251,0752,0950,7951,7751,771 375 800
24 janv. 202251,3751,5850,6351,4051,401 733 400
21 janv. 202252,3352,4251,8851,9651,961 962 200
20 janv. 202253,0053,2752,5052,5152,51932 500
19 janv. 202253,4053,4152,8553,0053,001 013 900
18 janv. 202253,3153,3452,8153,2353,23978 200
14 janv. 202252,8753,0752,7252,9352,93879 700
13 janv. 202252,7653,1352,7152,8952,89985 100
12 janv. 202252,3152,5352,2552,5352,531 157 900
11 janv. 202251,9152,2251,6252,1852,18640 000
10 janv. 202252,0852,0851,6751,8751,87719 800
07 janv. 202251,8452,1751,6952,1552,15964 900
06 janv. 202251,8752,1151,6851,8851,88910 900
05 janv. 202251,8652,2651,5351,7551,751 078 100
04 janv. 202252,2352,3051,8251,8451,84911 100
03 janv. 202252,0552,2751,9552,1252,12516 300
*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...