Premium
BCE Inc (BCE.PR.L)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738276800 | 16.71 | 0.21 | 1.27 | 16.719999 | 16.73 | 16.71 | 400 |
| 1738190400 | 16.5 | -0.29 | -1.73 | 16.5 | 16.7 | 16.5 | 1900 |
| 1738104000 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1738017600 | 16.79 | 0.09 | 0.54 | 16.7 | 16.79 | 16.7 | 1500 |
| 1737758400 | 16.7 | -0.15 | -0.89 | 16.87 | 16.87 | 16.7 | 1300 |
| 1737672000 | 16.85 | 0.03 | 0.18 | 16.86 | 16.86 | 16.85 | 700 |
| 1737585600 | 16.82 | 0.16 | 0.96 | 16.69 | 16.82 | 16.69 | 12040 |
| 1737499200 | 16.66 | -0.06 | -0.36 | 16.66 | 16.66 | 16.66 | 800 |
| 1737412800 | 16.719999 | 0.17 | 1.03 | 16.559999 | 16.719999 | 16.559999 | 1901 |
| 1737153600 | 16.55 | 0.05 | 0.30 | 16.5 | 16.55 | 16.5 | 9000 |
| 1737067200 | 16.5 | 0.09 | 0.55 | 16.41 | 16.5 | 16.41 | 300 |
| 1736980800 | 16.41 | 0.21 | 1.30 | 16.34 | 16.41 | 16.34 | 2702 |
| 1736894400 | 16.2 | -0.14 | -0.86 | 16.34 | 16.34 | 16.2 | 1075 |
| 1736808000 | 16.34 | 0.34 | 2.13 | 16.01 | 16.34 | 16.01 | 2800 |
| 1736548800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1736462400 | 16 | 0.16 | 1.01 | 16.3 | 16.3 | 15.86 | 4120 |
| 1736376000 | 15.84 | 0.1 | 0.64 | 15.8 | 15.85 | 15.8 | 2300 |
| 1736289600 | 15.74 | 0.14 | 0.90 | 15.72 | 15.74 | 15.72 | 1900 |
| 1736203200 | 15.6 | 0.07 | 0.45 | 15.57 | 15.7 | 15.57 | 4001 |
| 1735944000 | 15.53 | 0.13 | 0.84 | 15.53 | 15.53 | 15.53 | 1300 |
| 1735857600 | 15.4 | 0.35 | 2.33 | 15.39 | 15.4 | 15.39 | 1308 |
| 1735684800 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 19 |
| 1735598400 | 15.05 | 0.05 | 0.33 | 15.04 | 15.05 | 15.04 | 488 |
| 1735339200 | 15 | 0.1 | 0.67 | 14.74 | 15.05 | 14.74 | 5000 |
| 1735069200 | 14.9 | 0.01 | 0.07 | 15.1 | 15.1 | 14.85 | 1300 |
| 1734993600 | 14.89 | 0.17 | 1.15 | 14.89 | 14.89 | 14.89 | 100 |
| 1734734400 | 14.72 | -0.33 | -2.19 | 14.85 | 14.85 | 14.72 | 1600 |
| 1734648000 | 15.05 | 0.15 | 1.01 | 15.05 | 15.05 | 15.05 | 100 |
| 1734561600 | 14.9 | -0.2 | -1.32 | 15.1 | 15.1 | 14.8 | 7630 |
| 1734475200 | 15.1 | 0.01 | 0.07 | 15.1 | 15.1 | 15.1 | 1400 |
| 1734388800 | 15.09 | -0.01 | -0.07 | 15.01 | 15.09 | 15 | 400 |
| 1734129600 | 15.1 | 0.05 | 0.33 | 15.05 | 15.1 | 15.05 | 5600 |
| 1734043200 | 15.05 | 0.04 | 0.27 | 15.1 | 15.1 | 15.02 | 6232 |
| 1733956800 | 15.01 | 0.01 | 0.07 | 15.01 | 15.01 | 15.01 | 200 |
| 1733870400 | 15 | -0.23 | -1.51 | 15.06 | 15.1 | 15 | 2300 |
| 1733784000 | 15.23 | 0 | 0.00 | 15.23 | 15.23 | 15.23 | 0 |
| 1733524800 | 15.23 | 0.16 | 1.06 | 15.24 | 15.24 | 15.23 | 800 |
| 1733438400 | 15.07 | -0.11 | -0.72 | 15.21 | 15.21 | 15.07 | 2100 |
| 1733352000 | 15.18 | 0 | 0.00 | 15.24 | 15.24 | 15.18 | 300 |
| 1733265600 | 15.18 | 0.01 | 0.07 | 15.06 | 15.18 | 14.9 | 4350 |
| 1733179200 | 15.17 | -0.03 | -0.20 | 15.17 | 15.17 | 15.17 | 200 |
| 1732920000 | 15.2 | -0.07 | -0.46 | 15.25 | 15.25 | 15.2 | 200 |
| 1732833600 | 15.27 | -0.04 | -0.26 | 15.46 | 15.46 | 15.27 | 4057 |
| 1732747200 | 15.31 | -0.24 | -1.54 | 15.55 | 15.55 | 15.31 | 1800 |
| 1732660800 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1732574400 | 15.55 | 0.05 | 0.32 | 15.55 | 15.55 | 15.55 | 200 |
| 1732315200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1732228800 | 15.5 | 0.28 | 1.84 | 15.22 | 15.5 | 15.15 | 400 |
| 1732142400 | 15.22 | 0.12 | 0.79 | 15.22 | 15.5 | 15.21 | 2000 |
| 1732056000 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1731969600 | 15.1 | -0.5 | -3.21 | 15.46 | 15.46 | 15.1 | 2500 |
| 1731710400 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1731624000 | 15.6 | 0.1 | 0.65 | 15.37 | 15.6 | 15.37 | 500 |
| 1731537600 | 15.5 | 0.1 | 0.65 | 15.5 | 15.5 | 15.5 | 500 |
| 1731451200 | 15.4 | -0.05 | -0.32 | 15.45 | 15.45 | 15.4 | 2100 |
| 1731364800 | 15.45 | -0.15 | -0.96 | 15.45 | 15.45 | 15.45 | 1000 |
| 1731105600 | 15.6 | -0.38 | -2.38 | 15.29 | 15.6 | 15.29 | 863 |
| 1731019200 | 15.98 | 0.82 | 5.41 | 15.98 | 15.98 | 15.98 | 500 |
| 1730932800 | 15.16 | -0.49 | -3.13 | 15.5 | 15.51 | 15 | 1610 |
| 1730846400 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1730760000 | 15.65 | -0.08 | -0.51 | 15.75 | 15.75 | 15.65 | 2000 |
| 1730497200 | 15.73 | 0.05 | 0.32 | 15.74 | 15.74 | 15.73 | 800 |
| 1730410800 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
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
