Premium
BCE Inc (BCE.PR.H)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 | 17.33 | 0 | 0.00 | 17.33 | 17.33 | 17.33 | 0 |
| 1740696000 | 17.33 | -0.05 | -0.29 | 17.31 | 17.34 | 17.3 | 1000 |
| 1740609600 | 17.38 | 0.1 | 0.58 | 17.35 | 17.38 | 17.35 | 1200 |
| 1740523200 | 17.28 | -0.11 | -0.63 | 17.4 | 17.4 | 17.28 | 2100 |
| 1740436800 | 17.39 | 0 | 0.00 | 17.39 | 17.39 | 17.39 | 0 |
| 1740177600 | 17.39 | 0 | 0.00 | 17.345 | 17.39 | 17.345 | 3000 |
| 1740091200 | 17.39 | 0.01 | 0.06 | 17.3 | 17.39 | 17.3 | 3600 |
| 1740004800 | 17.38 | -0.01 | -0.06 | 17.38 | 17.38 | 17.38 | 100 |
| 1739918400 | 17.39 | 0.04 | 0.23 | 17.35 | 17.4 | 17.35 | 11200 |
| 1739572800 | 17.35 | 0.01 | 0.06 | 17.31 | 17.35 | 17.3 | 1500 |
| 1739486400 | 17.34 | 0.05 | 0.29 | 17.33 | 17.34 | 17.33 | 1600 |
| 1739400000 | 17.29 | 0.06 | 0.35 | 17.27 | 17.36 | 17.25 | 10200 |
| 1739313600 | 17.23 | 0 | 0.00 | 17.23 | 17.23 | 17.23 | 0 |
| 1739227200 | 17.23 | -0.04 | -0.23 | 17.21 | 17.23 | 17.21 | 2360 |
| 1738968000 | 17.27 | -0.07 | -0.40 | 17.25 | 17.31 | 17.25 | 5500 |
| 1738881600 | 17.34 | -0.05 | -0.29 | 17.28 | 17.34 | 17.28 | 2300 |
| 1738795200 | 17.39 | 0.12 | 0.69 | 17.39 | 17.39 | 17.39 | 100 |
| 1738708800 | 17.27 | 0.02 | 0.12 | 17.23 | 17.3 | 17.22 | 4720 |
| 1738622400 | 17.25 | -0.23 | -1.32 | 17.58 | 17.58 | 17.25 | 53805 |
| 1738363200 | 17.48 | -0.01 | -0.06 | 17.44 | 17.49 | 17.4 | 1600 |
| 1738276800 | 17.49 | 0.02 | 0.11 | 17.5 | 17.5 | 17.49 | 1400 |
| 1738190400 | 17.47 | -0.13 | -0.74 | 17.55 | 17.55 | 17.47 | 3700 |
| 1738104000 | 17.6 | -0.03 | -0.17 | 17.59 | 17.61 | 17.59 | 2400 |
| 1738017600 | 17.63 | 0.12 | 0.69 | 17.49 | 17.63 | 17.48 | 2000 |
| 1737758400 | 17.51 | 0.01 | 0.06 | 17.51 | 17.51 | 17.51 | 600 |
| 1737672000 | 17.5 | -0.05 | -0.28 | 17.51 | 17.51 | 17.5 | 800 |
| 1737585600 | 17.55 | 0.14 | 0.80 | 17.5 | 17.55 | 17.45 | 11200 |
| 1737499200 | 17.41 | -0.03 | -0.17 | 17.47 | 17.5 | 17.41 | 6950 |
| 1737412800 | 17.44 | -0.05 | -0.29 | 17.41 | 17.44 | 17.39 | 3692 |
| 1737153600 | 17.49 | 0.44 | 2.58 | 17.14 | 17.49 | 17.14 | 190676 |
| 1737067200 | 17.05 | 0.27 | 1.61 | 16.99 | 17.08 | 16.98 | 10739 |
| 1736980800 | 16.78 | 0.15 | 0.90 | 16.75 | 16.93 | 16.719999 | 22375 |
| 1736894400 | 16.629999 | 0.16 | 0.97 | 16.489999 | 16.7 | 16.46 | 41715 |
| 1736808000 | 16.469999 | 0.11 | 0.67 | 16.36 | 16.5 | 16.36 | 10785 |
| 1736548800 | 16.36 | 0.03 | 0.18 | 16.46 | 16.489999 | 16.28 | 18806 |
| 1736462400 | 16.329999 | -0.02 | -0.12 | 16.375 | 16.469999 | 16.27 | 21100 |
| 1736376000 | 16.35 | 0.07 | 0.43 | 16.28 | 16.399999 | 16.28 | 39601 |
| 1736289600 | 16.28 | -0.05 | -0.31 | 16.36 | 16.44 | 16.28 | 6620 |
| 1736203200 | 16.329999 | -0.25 | -1.51 | 16.36 | 16.43 | 16.32 | 11238 |
| 1735944000 | 16.579999 | 0.18 | 1.10 | 16.41 | 16.579999 | 16.41 | 3800 |
| 1735857600 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1735684800 | 16.399999 | 0.08 | 0.49 | 16.379999 | 16.399999 | 16.379999 | 3544 |
| 1735598400 | 16.32 | 0.12 | 0.74 | 16.2 | 16.42 | 16.2 | 2800 |
| 1735339200 | 16.2 | 0.45 | 2.86 | 15.78 | 16.27 | 15.78 | 6415 |
| 1735080000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1734993600 | 15.75 | -0.08 | -0.51 | 15.73 | 15.77 | 15.73 | 800 |
| 1734734400 | 15.83 | 0.16 | 1.02 | 15.75 | 15.87 | 15.75 | 7200 |
| 1734648000 | 15.67 | -0.16 | -1.01 | 15.78 | 15.83 | 15.67 | 4300 |
| 1734561600 | 15.83 | -0.07 | -0.44 | 15.8 | 15.9 | 15.8 | 3000 |
| 1734475200 | 15.9 | 0 | 0.00 | 15.9 | 15.91 | 15.83 | 4100 |
| 1734388800 | 15.9 | -0.1 | -0.63 | 15.96 | 15.98 | 15.9 | 2878 |
| 1734129600 | 16 | -0.08 | -0.50 | 16.02 | 16.05 | 15.96 | 7266 |
| 1734043200 | 16.079999 | 0.01 | 0.06 | 16.09 | 16.11 | 16.07 | 4400 |
| 1733956800 | 16.07 | -0.03 | -0.19 | 16.1 | 16.1 | 16.05 | 2861 |
| 1733870400 | 16.1 | 0.04 | 0.25 | 16.12 | 16.12 | 16.079999 | 2000 |
| 1733784000 | 16.059999 | 0.06 | 0.37 | 16.059999 | 16.1 | 16.059999 | 17592 |
| 1733524800 | 16 | 0 | 0.00 | 16 | 16 | 15.94 | 1300 |
| 1733438400 | 16 | 0.05 | 0.31 | 15.98 | 16.11 | 15.98 | 3400 |
| 1733352000 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1733265600 | 15.95 | 0.1 | 0.63 | 15.93 | 15.97 | 15.87 | 5921 |
| 1733179200 | 15.85 | -0.05 | -0.31 | 15.84 | 15.9 | 15.83 | 4200 |
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
