Premium
BCE Inc (BCE.PR.A)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 17.38 | 0.01 | 0.06 | 17.39 | 17.4 | 17.32 | 76107 |
| 1740696000 | 17.37 | 0.01 | 0.06 | 17.37 | 17.37 | 17.37 | 100 |
| 1740609600 | 17.36 | -0.08 | -0.46 | 17.38 | 17.41 | 17.36 | 5159 |
| 1740523200 | 17.44 | 0.1 | 0.58 | 17.3 | 17.44 | 17.3 | 9838 |
| 1740436800 | 17.34 | 0.01 | 0.06 | 17.3 | 17.48 | 17.3 | 7702 |
| 1740177600 | 17.33 | 0.03 | 0.17 | 17.3 | 17.33 | 17.3 | 3100 |
| 1740091200 | 17.3 | -0.04 | -0.23 | 17.4 | 17.4 | 17.29 | 31300 |
| 1740004800 | 17.34 | 0.01 | 0.06 | 17.27 | 17.34 | 17.27 | 2600 |
| 1739918400 | 17.33 | -0.03 | -0.17 | 17.43 | 17.46 | 17.25 | 7000 |
| 1739572800 | 17.36 | 0.02 | 0.12 | 17.4 | 17.4 | 17.31 | 5008 |
| 1739486400 | 17.34 | 0.14 | 0.81 | 17.3 | 17.37 | 17.3 | 2564 |
| 1739400000 | 17.2 | 0.02 | 0.12 | 17.15 | 17.26 | 17.15 | 5435 |
| 1739313600 | 17.18 | 0.02 | 0.12 | 17.28 | 17.28 | 17.16 | 6651 |
| 1739227200 | 17.16 | 0.02 | 0.12 | 17.14 | 17.17 | 17.14 | 3998 |
| 1738968000 | 17.14 | 0.03 | 0.18 | 17.13 | 17.14 | 17.13 | 4809 |
| 1738881600 | 17.11 | 0.04 | 0.23 | 17.1 | 17.13 | 17.09 | 3909 |
| 1738795200 | 17.07 | -0.03 | -0.18 | 17.01 | 17.15 | 17.01 | 5377 |
| 1738708800 | 17.1 | 0.19 | 1.12 | 17 | 17.23 | 16.97 | 13141 |
| 1738622400 | 16.91 | -0.31 | -1.80 | 17.01 | 17.1 | 16.91 | 5600 |
| 1738363200 | 17.22 | -0.23 | -1.32 | 17.29 | 17.29 | 17.15 | 7954 |
| 1738276800 | 17.45 | 0.27 | 1.57 | 17.24 | 17.45 | 17.24 | 2100 |
| 1738190400 | 17.18 | -0.19 | -1.09 | 17.42 | 17.43 | 17.18 | 5919 |
| 1738104000 | 17.37 | 0 | 0.00 | 17.32 | 17.37 | 17.32 | 46059 |
| 1738017600 | 17.37 | -0.03 | -0.17 | 17.29 | 17.42 | 17.29 | 2822 |
| 1737758400 | 17.4 | 0.08 | 0.46 | 17.32 | 17.4 | 17.32 | 2400 |
| 1737672000 | 17.32 | 0.04 | 0.23 | 17.25 | 17.4 | 17.25 | 13366 |
| 1737585600 | 17.28 | 0.03 | 0.17 | 17.32 | 17.41 | 17.22 | 16289 |
| 1737499200 | 17.25 | -0.15 | -0.86 | 17.35 | 17.35 | 17.25 | 5400 |
| 1737412800 | 17.4 | 0.27 | 1.58 | 17.2 | 17.4 | 17.2 | 2501 |
| 1737153600 | 17.13 | 0.11 | 0.65 | 17.1 | 17.22 | 16.95 | 39348 |
| 1737067200 | 17.02 | 0.02 | 0.12 | 17 | 17.06 | 17 | 30872 |
| 1736980800 | 17 | 0 | 0.00 | 17 | 17.07 | 17 | 19463 |
| 1736894400 | 17 | -0.13 | -0.76 | 16.96 | 17.05 | 16.96 | 44700 |
| 1736808000 | 17.13 | 0 | 0.00 | 17.13 | 17.13 | 17.13 | 0 |
| 1736548800 | 17.13 | 0.12 | 0.71 | 17.09 | 17.2 | 17.09 | 10335 |
| 1736462400 | 17.01 | 0.02 | 0.12 | 16.985 | 17.12 | 16.985 | 33950 |
| 1736376000 | 16.99 | 0.07 | 0.41 | 16.95 | 17 | 16.94 | 10933 |
| 1736289600 | 16.92 | -0.13 | -0.76 | 16.95 | 16.97 | 16.92 | 5500 |
| 1736203200 | 17.05 | 0.09 | 0.53 | 17.06 | 17.06 | 17.05 | 2101 |
| 1735944000 | 16.96 | 0.24 | 1.44 | 16.92 | 16.99 | 16.85 | 7758 |
| 1735857600 | 16.719999 | 0.09 | 0.54 | 16.67 | 16.79 | 16.67 | 600 |
| 1735684800 | 16.629999 | 0.08 | 0.48 | 16.5 | 16.629999 | 16.5 | 7843 |
| 1735598400 | 16.55 | 0.15 | 0.91 | 16.43 | 16.55 | 16.39 | 8052 |
| 1735339200 | 16.399999 | 0.25 | 1.55 | 16.27 | 16.54 | 16.27 | 19983 |
| 1735080000 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1734993600 | 16.149999 | -0.09 | -0.55 | 16.16 | 16.19 | 16.149999 | 3700 |
| 1734734400 | 16.239999 | 0.05 | 0.31 | 16.25 | 16.309999 | 16.239999 | 4116 |
| 1734648000 | 16.19 | 0.01 | 0.06 | 16.2 | 16.36 | 16.19 | 16726 |
| 1734561600 | 16.18 | 0.04 | 0.25 | 16.19 | 16.2 | 16.149999 | 3650 |
| 1734475200 | 16.14 | 0 | 0.00 | 16.149999 | 16.18 | 16.14 | 1400 |
| 1734388800 | 16.14 | -0.03 | -0.19 | 16.11 | 16.2 | 16.11 | 4200 |
| 1734129600 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 0 |
| 1734043200 | 16.17 | 0.02 | 0.12 | 16.149999 | 16.17 | 16.1 | 7438 |
| 1733956800 | 16.149999 | 0.05 | 0.31 | 16.2 | 16.23 | 16.149999 | 11026 |
| 1733870400 | 16.1 | -0.01 | -0.06 | 16.21 | 16.21 | 16.1 | 5540 |
| 1733784000 | 16.11 | 0.07 | 0.44 | 16.05 | 16.11 | 16.05 | 2966 |
| 1733524800 | 16.04 | 0.01 | 0.06 | 16.04 | 16.079999 | 16.04 | 2500 |
| 1733438400 | 16.03 | -0.12 | -0.74 | 16.03 | 16.079999 | 16.03 | 900 |
| 1733352000 | 16.149999 | 0.22 | 1.38 | 15.94 | 16.16 | 15.93 | 7900 |
| 1733265600 | 15.93 | 0.02 | 0.13 | 15.97 | 16.04 | 15.93 | 1400 |
| 1733179200 | 15.91 | -0.04 | -0.25 | 15.95 | 15.95 | 15.88 | 17708 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
