Premium
BCE Inc (BCE.PR.K)
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 |
|---|---|---|---|---|---|---|---|
| 1739918400 | 16.559999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.559999 | 0 |
| 1739572800 | 16.559999 | 0.04 | 0.24 | 16.399999 | 16.6 | 16.399999 | 7325 |
| 1739486400 | 16.52 | 0.13 | 0.79 | 16.579999 | 16.579999 | 16.52 | 600 |
| 1739400000 | 16.39 | 0.02 | 0.12 | 16.399999 | 16.59 | 16.35 | 12109 |
| 1739313600 | 16.37 | 0.12 | 0.74 | 16.3 | 16.37 | 16.3 | 78987 |
| 1739227200 | 16.25 | -0.03 | -0.18 | 16.309999 | 16.39 | 16.17 | 6603 |
| 1738968000 | 16.28 | -0.03 | -0.18 | 16.36 | 16.36 | 16.25 | 8226 |
| 1738881600 | 16.309999 | -0.05 | -0.31 | 16.3 | 16.379999 | 16.3 | 3738 |
| 1738795200 | 16.36 | 0.05 | 0.31 | 16.26 | 16.37 | 16.26 | 1500 |
| 1738708800 | 16.309999 | 0.11 | 0.68 | 16.2 | 16.309999 | 16.2 | 31800 |
| 1738622400 | 16.2 | -0.1 | -0.61 | 16.329999 | 16.329999 | 16 | 9776 |
| 1738363200 | 16.3 | -0.09 | -0.55 | 16.25 | 16.34 | 16.21 | 33064 |
| 1738276800 | 16.39 | 0.13 | 0.80 | 16.36 | 16.39 | 16.309999 | 7457 |
| 1738190400 | 16.26 | 0.01 | 0.06 | 16.25 | 16.26 | 16.19 | 5493 |
| 1738104000 | 16.25 | 0 | 0.00 | 16.3 | 16.399999 | 16.25 | 25188 |
| 1738017600 | 16.25 | -0.32 | -1.93 | 16.25 | 16.39 | 16.25 | 13314 |
| 1737758400 | 16.57 | 0.17 | 1.04 | 16.5 | 16.579999 | 16.399999 | 8092 |
| 1737672000 | 16.399999 | 0.02 | 0.12 | 16.41 | 16.41 | 16.399999 | 5100 |
| 1737585600 | 16.379999 | -0.19 | -1.15 | 16.35 | 16.399999 | 16.35 | 49200 |
| 1737499200 | 16.57 | 0.27 | 1.66 | 16.25 | 16.57 | 16.25 | 8650 |
| 1737412800 | 16.3 | 0.19 | 1.18 | 16.059999 | 16.309999 | 16.059999 | 14119 |
| 1737153600 | 16.11 | -0.05 | -0.31 | 16.14 | 16.17 | 16.11 | 19421 |
| 1737067200 | 16.16 | 0.01 | 0.06 | 16.05 | 16.16 | 16.04 | 4000 |
| 1736980800 | 16.149999 | 0.25 | 1.57 | 15.99 | 16.149999 | 15.95 | 10064 |
| 1736894400 | 15.9 | 0.05 | 0.32 | 15.79 | 15.91 | 15.78 | 57889 |
| 1736808000 | 15.85 | 0.01 | 0.06 | 15.7 | 15.93 | 15.7 | 317900 |
| 1736548800 | 15.84 | 0.25 | 1.60 | 15.47 | 15.84 | 15.47 | 5800 |
| 1736462400 | 15.59 | -0.23 | -1.45 | 15.73 | 15.78 | 15.59 | 8409 |
| 1736376000 | 15.82 | 0.37 | 2.39 | 15.44 | 15.82 | 15.44 | 36757 |
| 1736289600 | 15.45 | 0.1 | 0.65 | 15.38 | 15.45 | 15.33 | 13850 |
| 1736203200 | 15.35 | 0.17 | 1.12 | 15.2 | 15.4 | 15.2 | 11800 |
| 1735944000 | 15.18 | 0.26 | 1.74 | 15.29 | 15.29 | 15.12 | 1773 |
| 1735857600 | 14.92 | -0.03 | -0.20 | 15.11 | 15.13 | 14.85 | 10835 |
| 1735684800 | 14.95 | 0.26 | 1.77 | 14.86 | 14.95 | 14.86 | 11380 |
| 1735598400 | 14.69 | 0.04 | 0.27 | 14.7 | 14.77 | 14.69 | 4000 |
| 1735339200 | 14.65 | 0 | 0.00 | 14.65 | 14.8 | 14.65 | 5772 |
| 1735069200 | 14.65 | 0.01 | 0.07 | 14.5 | 14.66 | 14.5 | 42970 |
| 1734993600 | 14.64 | 0.14 | 0.97 | 14.45 | 14.65 | 14.17 | 59834 |
| 1734734400 | 14.5 | 0.02 | 0.14 | 14.47 | 14.5 | 14.46 | 7600 |
| 1734648000 | 14.48 | -0.06 | -0.41 | 14.51 | 14.52 | 14.47 | 37100 |
| 1734561600 | 14.54 | -0.05 | -0.34 | 14.59 | 14.59 | 14.52 | 53050 |
| 1734475200 | 14.59 | -0.06 | -0.41 | 14.69 | 14.7 | 14.59 | 13520 |
| 1734388800 | 14.65 | 0 | 0.00 | 14.57 | 14.66 | 14.57 | 22195 |
| 1734129600 | 14.65 | -0.06 | -0.41 | 14.68 | 14.68 | 14.64 | 4600 |
| 1734043200 | 14.71 | 0.1 | 0.68 | 14.68 | 14.71 | 14.6 | 29100 |
| 1733956800 | 14.61 | 0.08 | 0.55 | 14.55 | 14.69 | 14.55 | 19100 |
| 1733870400 | 14.53 | 0.02 | 0.14 | 14.49 | 14.54 | 14.49 | 25200 |
| 1733784000 | 14.51 | 0.05 | 0.35 | 14.49 | 14.54 | 14.49 | 58593 |
| 1733524800 | 14.46 | 0.01 | 0.07 | 14.42 | 14.55 | 14.42 | 33800 |
| 1733438400 | 14.45 | 0 | 0.00 | 14.41 | 14.45 | 14.39 | 10861 |
| 1733352000 | 14.45 | 0.01 | 0.07 | 14.6 | 14.6 | 14.42 | 4700 |
| 1733265600 | 14.44 | 0.22 | 1.55 | 14.31 | 14.44 | 14.3 | 6843 |
| 1733179200 | 14.22 | -0.28 | -1.93 | 14.35 | 14.35 | 14.22 | 13503 |
| 1732920000 | 14.5 | -0.13 | -0.89 | 14.37 | 14.5 | 14.35 | 3620 |
| 1732833600 | 14.63 | 0.12 | 0.83 | 14.53 | 14.63 | 14.36 | 8920 |
| 1732747200 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1732660800 | 14.51 | -0.13 | -0.89 | 14.73 | 14.73 | 14.51 | 7518 |
| 1732574400 | 14.64 | 0.19 | 1.31 | 14.46 | 14.68 | 14.46 | 17278 |
| 1732315200 | 14.45 | -0.08 | -0.55 | 14.4 | 14.5 | 14.4 | 3800 |
| 1732228800 | 14.53 | 0.13 | 0.90 | 14.38 | 14.55 | 14.38 | 12992 |
| 1732142400 | 14.4 | 0.03 | 0.21 | 14.37 | 14.4 | 14.37 | 9850 |
| 1732056000 | 14.37 | 0 | 0.00 | 14.25 | 14.37 | 14.25 | 9041 |
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
