Premium
BCE Inc (BCE.PR.G)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 | 16.94 | -0.05 | -0.29 | 16.78 | 16.94 | 16.78 | 2500 |
| 1740696000 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1740609600 | 16.99 | 0.04 | 0.24 | 16.99 | 16.99 | 16.99 | 200 |
| 1740523200 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1740436800 | 16.95 | -0.05 | -0.29 | 16.95 | 16.95 | 16.95 | 100 |
| 1740177600 | 17 | 0.24 | 1.43 | 17.01 | 17.01 | 17 | 623 |
| 1740091200 | 16.76 | -0.27 | -1.59 | 16.76 | 16.76 | 16.76 | 400 |
| 1740004800 | 17.03 | -0.07 | -0.41 | 16.76 | 17.1 | 16.76 | 3400 |
| 1739918400 | 17.1 | 0.1 | 0.59 | 16.51 | 17.19 | 16.51 | 3343 |
| 1739572800 | 17 | 0 | 0.00 | 16.99 | 17 | 16.99 | 7600 |
| 1739486400 | 17 | 0.05 | 0.29 | 16.95 | 17.11 | 16.95 | 3760 |
| 1739400000 | 16.95 | 0.05 | 0.30 | 16.86 | 16.95 | 16.85 | 1090 |
| 1739313600 | 16.9 | 0.13 | 0.78 | 16.9 | 16.9 | 16.85 | 45059 |
| 1739227200 | 16.77 | -0.02 | -0.12 | 16.77 | 16.77 | 16.77 | 1100 |
| 1738968000 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 2 |
| 1738881600 | 16.79 | -0.1 | -0.59 | 16.9 | 16.9 | 16.79 | 5500 |
| 1738795200 | 16.89 | 0.04 | 0.24 | 16.9 | 16.9 | 16.89 | 2820 |
| 1738708800 | 16.85 | 0.22 | 1.32 | 16.309999 | 16.85 | 16.309999 | 3974 |
| 1738622400 | 16.629999 | -0.17 | -1.01 | 16.579999 | 16.629999 | 16.54 | 798 |
| 1738363200 | 16.8 | 0.1 | 0.60 | 16.77 | 16.8 | 16.649999 | 3679 |
| 1738276800 | 16.7 | 0.02 | 0.12 | 16.7 | 16.71 | 16.7 | 900 |
| 1738190400 | 16.68 | 0.28 | 1.71 | 16.635 | 16.75 | 16.635 | 1000 |
| 1738104000 | 16.399999 | -0.34 | -2.03 | 16.559999 | 16.559999 | 16.399999 | 31550 |
| 1738017600 | 16.739999 | 0.14 | 0.84 | 16.37 | 16.9 | 16.37 | 1720 |
| 1737758400 | 16.6 | 0.04 | 0.24 | 16.6 | 16.6 | 16.6 | 3819 |
| 1737672000 | 16.559999 | 0.19 | 1.16 | 16.37 | 16.559999 | 16.37 | 6400 |
| 1737585600 | 16.37 | -0.11 | -0.67 | 16.27 | 16.5 | 16.27 | 50704 |
| 1737499200 | 16.48 | 0.01 | 0.06 | 16.16 | 16.5 | 16.16 | 3521 |
| 1737412800 | 16.469999 | 0.23 | 1.42 | 16.44 | 16.469999 | 16.44 | 4800 |
| 1737153600 | 16.239999 | 0.41 | 2.59 | 16.239999 | 16.239999 | 16.219999 | 2000 |
| 1737067200 | 15.83 | 0.08 | 0.51 | 15.73 | 15.83 | 15.73 | 2468 |
| 1736980800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 200 |
| 1736894400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 2300 |
| 1736808000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 4500 |
| 1736548800 | 15.75 | 0.05 | 0.32 | 15.65 | 15.75 | 15.65 | 4100 |
| 1736462400 | 15.7 | 0.28 | 1.82 | 15.4 | 15.7 | 15.4 | 600 |
| 1736376000 | 15.42 | -0.15 | -0.96 | 15.39 | 15.42 | 15.38 | 2914 |
| 1736289600 | 15.57 | -0.01 | -0.06 | 15.56 | 15.57 | 15.56 | 700 |
| 1736203200 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
| 1735944000 | 15.58 | 0.08 | 0.52 | 15.5 | 15.58 | 15.5 | 2100 |
| 1735857600 | 15.5 | -0.04 | -0.26 | 15.5 | 15.5 | 15.5 | 100 |
| 1735684800 | 15.54 | -0.25 | -1.58 | 15.36 | 15.54 | 15.35 | 1400 |
| 1735598400 | 15.79 | 0.53 | 3.47 | 15.79 | 15.79 | 15.79 | 749 |
| 1735339200 | 15.26 | 0.16 | 1.06 | 15.2 | 15.26 | 15.2 | 2316 |
| 1735069200 | 15.1 | 0.01 | 0.07 | 15.1 | 15.1 | 15.1 | 300 |
| 1734993600 | 15.09 | -0.06 | -0.40 | 14.93 | 15.09 | 14.93 | 1000 |
| 1734734400 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1734648000 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1734561600 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1734475200 | 15.15 | -0.03 | -0.20 | 15.15 | 15.18 | 15.15 | 3600 |
| 1734388800 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
| 1734129600 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 400 |
| 1734043200 | 15.18 | 0.19 | 1.27 | 15.07 | 15.18 | 15.07 | 3300 |
| 1733956800 | 14.99 | -0.03 | -0.20 | 15.05 | 15.05 | 14.99 | 2805 |
| 1733870400 | 15.02 | 0.22 | 1.49 | 15.02 | 15.02 | 15.02 | 100 |
| 1733784000 | 14.8 | -0.05 | -0.34 | 14.8 | 14.8 | 14.8 | 100 |
| 1733524800 | 14.85 | -0.15 | -1.00 | 14.8 | 14.85 | 14.8 | 200 |
| 1733438400 | 15 | 0.25 | 1.69 | 14.97 | 15 | 14.95 | 800 |
| 1733352000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1733265600 | 14.75 | 0 | 0.00 | 14.89 | 14.9 | 14.75 | 2118 |
| 1733179200 | 14.75 | -0.3 | -1.99 | 15.01 | 15.01 | 14.74 | 2100 |
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
