Premium
BCE Inc (BCE.PR.B)
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 |
|---|---|---|---|---|---|---|---|
| 1745530800 | 16.1 | 0.01 | 0.06 | 16.07 | 16.11 | 16.07 | 3900 |
| 1745444400 | 16.09 | -0.01 | -0.06 | 16.05 | 16.1 | 16.05 | 3000 |
| 1745358000 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 600 |
| 1745271600 | 16.1 | 0.12 | 0.75 | 16.23 | 16.23 | 15.92 | 7092 |
| 1744926000 | 15.98 | 0.07 | 0.44 | 15.72 | 16.05 | 15.72 | 4170 |
| 1744839600 | 15.91 | -0.09 | -0.56 | 16.02 | 16.12 | 15.91 | 2150 |
| 1744753200 | 16 | 0.2 | 1.27 | 15.85 | 16 | 15.85 | 8033 |
| 1744666800 | 15.8 | 0.19 | 1.22 | 15.77 | 15.8 | 15.77 | 1568 |
| 1744407600 | 15.61 | -0.08 | -0.51 | 15.55 | 15.61 | 15.55 | 819 |
| 1744321200 | 15.69 | -0.38 | -2.36 | 16.05 | 16.05 | 15.69 | 950 |
| 1744234800 | 16.07 | 0.01 | 0.06 | 15.95 | 16.07 | 15.94 | 2100 |
| 1744148400 | 16.059999 | 0.36 | 2.29 | 16.21 | 16.21 | 16.05 | 5725 |
| 1744062000 | 15.7 | -0.84 | -5.08 | 16.5 | 16.5 | 15.7 | 4733 |
| 1743802800 | 16.54 | -0.46 | -2.71 | 17 | 17.01 | 16.54 | 15415 |
| 1743716400 | 17 | -0.2 | -1.16 | 17.1 | 17.11 | 17 | 1000 |
| 1743630000 | 17.2 | 0.13 | 0.76 | 17.04 | 17.2 | 17 | 3007 |
| 1743543600 | 17.07 | 0.07 | 0.41 | 16.96 | 17.07 | 16.96 | 3801 |
| 1743457200 | 17 | 0.04 | 0.24 | 16.98 | 17 | 16.85 | 9259 |
| 1743198000 | 16.96 | 0.09 | 0.53 | 16.9 | 16.98 | 16.85 | 5104 |
| 1743111600 | 16.87 | 0 | 0.00 | 16.89 | 16.9 | 16.87 | 3400 |
| 1743025200 | 16.87 | 0.12 | 0.72 | 16.75 | 16.87 | 16.75 | 2301 |
| 1742938800 | 16.75 | -0.07 | -0.42 | 16.75 | 16.81 | 16.75 | 7400 |
| 1742852400 | 16.82 | 0.08 | 0.48 | 16.81 | 16.85 | 16.75 | 3305 |
| 1742593200 | 16.739999 | 0.03 | 0.18 | 16.719999 | 16.77 | 16.719999 | 3900 |
| 1742506800 | 16.71 | -0.07 | -0.42 | 16.739999 | 16.75 | 16.71 | 3700 |
| 1742420400 | 16.78 | 0.07 | 0.42 | 16.7 | 16.78 | 16.7 | 1400 |
| 1742334000 | 16.71 | 0.06 | 0.36 | 16.629999 | 16.75 | 16.629999 | 3000 |
| 1742247600 | 16.649999 | -0.03 | -0.18 | 16.68 | 16.7 | 16.649999 | 6327 |
| 1741988400 | 16.68 | 0.04 | 0.24 | 16.55 | 16.68 | 16.5 | 4224 |
| 1741902000 | 16.64 | -0.01 | -0.06 | 16.7 | 16.7 | 16.64 | 1530 |
| 1741815600 | 16.649999 | -0.12 | -0.72 | 16.79 | 16.8 | 16.649999 | 7710 |
| 1741729200 | 16.77 | -0.03 | -0.18 | 16.71 | 16.78 | 16.71 | 4400 |
| 1741642800 | 16.8 | -0.05 | -0.30 | 16.82 | 16.82 | 16.73 | 1605 |
| 1741387200 | 16.85 | 0.04 | 0.24 | 16.84 | 16.88 | 16.739999 | 4700 |
| 1741300800 | 16.81 | -0.07 | -0.41 | 16.81 | 16.81 | 16.81 | 192 |
| 1741214400 | 16.88 | 0.04 | 0.24 | 16.559999 | 16.88 | 16.559999 | 3704 |
| 1741128000 | 16.84 | -0.22 | -1.29 | 17.01 | 17.01 | 16.79 | 15700 |
| 1741041600 | 17.06 | -0.16 | -0.93 | 17.21 | 17.24 | 17.06 | 800 |
| 1740782400 | 17.22 | -0.08 | -0.46 | 17.22 | 17.22 | 17.22 | 2900 |
| 1740696000 | 17.3 | 0.07 | 0.41 | 17.23 | 17.3 | 17.19 | 1968 |
| 1740609600 | 17.23 | 0.02 | 0.12 | 17.26 | 17.27 | 17.23 | 3652 |
| 1740523200 | 17.21 | -0.02 | -0.12 | 17.21 | 17.3 | 17.19 | 5647 |
| 1740436800 | 17.23 | 0.05 | 0.29 | 17.28 | 17.28 | 17.22 | 1176 |
| 1740177600 | 17.18 | -0.1 | -0.58 | 17.21 | 17.21 | 17.18 | 3295 |
| 1740091200 | 17.28 | 0.03 | 0.17 | 17.29 | 17.29 | 17.25 | 1660 |
| 1740004800 | 17.25 | 0.09 | 0.52 | 17.2 | 17.27 | 17.2 | 5200 |
| 1739918400 | 17.16 | -0.03 | -0.17 | 17.24 | 17.24 | 17.16 | 4641 |
| 1739572800 | 17.19 | 0.02 | 0.12 | 17.2 | 17.21 | 17.18 | 6701 |
| 1739486400 | 17.17 | -0.01 | -0.06 | 17.18 | 17.2 | 17.15 | 2800 |
| 1739400000 | 17.18 | -0.03 | -0.17 | 17.21 | 17.22 | 17.12 | 5554 |
| 1739313600 | 17.21 | -0.01 | -0.06 | 17.19 | 17.21 | 17.19 | 1617 |
| 1739227200 | 17.22 | 0.04 | 0.23 | 17.14 | 17.22 | 17.14 | 1700 |
| 1738968000 | 17.18 | 0.03 | 0.17 | 17.16 | 17.24 | 17.16 | 2202 |
| 1738881600 | 17.15 | -0.05 | -0.29 | 17.25 | 17.25 | 17.15 | 2600 |
| 1738795200 | 17.2 | -0.05 | -0.29 | 17.28 | 17.28 | 17.19 | 1402 |
| 1738708800 | 17.25 | 0.04 | 0.23 | 17.1 | 17.25 | 17.1 | 11909 |
| 1738622400 | 17.21 | -0.26 | -1.49 | 17.26 | 17.27 | 17.2 | 3000 |
| 1738363200 | 17.47 | -0.03 | -0.17 | 17.37 | 17.49 | 17.35 | 10185 |
| 1738276800 | 17.5 | 0.06 | 0.34 | 17.46 | 17.5 | 17.45 | 13219 |
| 1738190400 | 17.44 | -0.03 | -0.17 | 17.47 | 17.48 | 17.39 | 3959 |
| 1738104000 | 17.47 | 0.03 | 0.17 | 17.35 | 17.48 | 17.35 | 14350 |
| 1738017600 | 17.44 | -0.01 | -0.06 | 17.4 | 17.49 | 17.25 | 4161 |
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
