La bourse est fermée

BCE Inc. (BCE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,06-0,20 (-0,58 %)
À partir de 03:29PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202434,3434,5833,7134,0634,062 473 010
27 mars 202433,9234,3333,9034,2634,266 099 300
26 mars 202434,0534,1233,8533,8733,873 165 600
25 mars 202433,7133,8833,5433,8233,823 506 000
22 mars 202434,2034,2533,5633,7133,712 616 200
21 mars 202434,3034,5334,1634,1734,171 776 900
20 mars 202434,0934,4033,9634,3734,371 686 700
19 mars 202434,0934,3733,9234,1734,171 722 400
18 mars 202434,4134,4133,9934,2034,203 320 800
15 mars 202434,0534,5333,9734,4034,402 662 900
14 mars 202434,9935,0233,5434,0434,047 715 300
14 mars 20240.741 Dividende
13 mars 202436,1136,2435,6735,7735,032 536 900
12 mars 202436,4536,4536,0736,1935,442 073 600
11 mars 202436,5936,8136,2636,4535,693 613 800
08 mars 202436,7036,9436,4036,5335,772 301 600
07 mars 202436,7036,7436,4836,6835,922 096 100
06 mars 202436,1336,4736,0336,3435,593 240 200
05 mars 202436,2736,2935,8435,9035,163 112 700
04 mars 202436,7236,9136,1736,2435,493 560 200
01 mars 202437,0837,3036,8636,9836,211 494 300
29 févr. 202437,2537,3337,1037,1136,341 224 000
28 févr. 202437,1437,3237,0937,1536,381 262 000
27 févr. 202437,4537,4737,2637,3036,532 556 600
26 févr. 202437,5037,5537,0237,2636,493 045 900
23 févr. 202437,6137,7537,3337,6036,823 049 200
22 févr. 202437,9538,0137,5537,6136,833 281 000
21 févr. 202437,8438,0637,7437,9237,131 301 300
20 févr. 202437,6838,1437,6837,8837,102 503 400
16 févr. 202437,1337,7937,1337,6836,901 743 100
15 févr. 202437,1037,6337,0437,2836,514 793 500
14 févr. 202437,2537,5136,9137,0136,245 428 200
13 févr. 202437,8037,8836,8137,0936,322 820 800
12 févr. 202437,5038,2137,4338,0037,212 211 400
09 févr. 202437,9538,1437,2837,5336,753 833 200
08 févr. 202438,6638,7037,4237,9537,164 866 900
07 févr. 202439,6739,7339,2339,3938,572 280 800
06 févr. 202438,9939,6738,8639,6338,811 780 700
05 févr. 202439,3039,3338,8439,0138,203 215 500
02 févr. 202440,5040,5038,9539,5538,733 115 900
01 févr. 202440,5040,9240,3840,8840,032 539 100
31 janv. 202440,8140,9940,2340,3539,511 451 000
30 janv. 202441,0041,1140,6740,7739,931 600 200
29 janv. 202440,7541,1540,5141,1240,271 686 800
26 janv. 202440,5640,8240,5640,7539,911 268 800
25 janv. 202440,8541,0040,4040,5039,661 533 900
24 janv. 202441,2941,5240,6040,6739,832 163 200
23 janv. 202441,0641,2640,8541,1640,311 699 000
22 janv. 202441,7641,7740,9140,9340,082 429 300
19 janv. 202441,6141,7741,4141,6840,821 671 700
18 janv. 202441,4741,5241,1341,5140,652 081 200
17 janv. 202441,1041,4240,9541,3240,462 437 800
16 janv. 202440,8541,4940,7141,4240,561 929 600
12 janv. 202440,9441,3040,8140,8940,041 493 700
11 janv. 202440,9641,0340,3640,6939,852 136 400
10 janv. 202440,6440,9340,5040,9040,051 370 800
09 janv. 202440,8040,8040,3140,5839,741 364 600
08 janv. 202440,7541,0040,7140,9140,062 042 000
05 janv. 202440,6441,0640,4440,7939,951 369 000
04 janv. 202440,7440,8540,3340,6539,812 480 300
03 janv. 202440,5940,8140,4440,6339,791 799 400
02 janv. 202439,2140,4239,1840,3839,542 080 000
29 déc. 202339,0539,4238,9139,3838,561 863 200
28 déc. 202338,9439,2738,9439,1538,341 450 200
27 déc. 202338,8039,1438,8038,9738,162 040 200
26 déc. 202338,7038,9838,5638,9538,141 018 800
22 déc. 202338,8339,2038,6238,7737,972 136 600
21 déc. 202338,6538,8438,4038,7337,932 545 000
20 déc. 202338,5138,7738,1938,3037,512 218 400
19 déc. 202338,6538,8538,4238,5137,712 291 700
18 déc. 202338,9139,0438,5238,5537,752 743 900
15 déc. 202340,2740,3738,6538,6937,892 860 900
14 déc. 202340,4240,6639,9540,0739,243 022 800
14 déc. 20230.716 Dividende
13 déc. 202340,2441,0640,0140,9839,431 946 100
12 déc. 202340,3740,4739,9840,2338,711 704 700
11 déc. 202340,6840,8140,2740,3938,861 793 900
08 déc. 202340,7640,8540,5540,6139,071 326 900
07 déc. 202340,7540,9240,4140,7639,221 694 800
06 déc. 202340,7141,3340,6740,6939,151 441 000
05 déc. 202340,4740,8340,4040,4738,941 557 900
04 déc. 202340,0040,6439,9940,6039,061 665 100
01 déc. 202339,5340,4239,5040,3138,791 830 600
30 nov. 202339,1839,4438,9439,3937,901 572 100
29 nov. 202339,2739,3939,0139,1037,621 332 800
28 nov. 202339,3039,5139,1539,2437,761 194 400
27 nov. 202339,5339,6239,3239,3337,841 860 700
24 nov. 202339,5239,7039,3639,6838,18609 600
22 nov. 202339,4139,4439,2239,2837,791 503 800
21 nov. 202339,4339,7339,2839,3737,881 227 300
20 nov. 202339,4239,5839,2539,4737,981 346 200
17 nov. 202339,5939,7039,3239,5038,011 501 800
16 nov. 202339,4239,5639,2639,3937,901 126 300
15 nov. 202339,6239,7639,4639,5038,011 258 300
14 nov. 202339,0039,6739,0039,4938,001 572 300
13 nov. 202338,3538,8638,1338,5537,091 201 800
10 nov. 202338,7738,7738,2038,5037,041 336 300
09 nov. 202338,8039,0338,5638,6537,191 160 300
08 nov. 202338,8439,0338,5138,6437,181 267 600
07 nov. 202339,3239,3538,9038,9437,471 404 800
*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...