Premium
BCE Inc (BCE.PR.M)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740091200 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1740004800 | 17.09 | -0.03 | -0.18 | 17.09 | 17.09 | 17.09 | 800 |
| 1739918400 | 17.12 | -0.12 | -0.70 | 17.39 | 17.39 | 17.12 | 1000 |
| 1739572800 | 17.24 | 0.17 | 1.00 | 17.24 | 17.24 | 17.24 | 2187 |
| 1739486400 | 17.07 | 0.02 | 0.12 | 17.25 | 17.25 | 17.07 | 1000 |
| 1739400000 | 17.05 | 0.09 | 0.53 | 17.01 | 17.05 | 17 | 13196 |
| 1739313600 | 16.96 | 0.26 | 1.56 | 16.84 | 16.96 | 16.84 | 53900 |
| 1739227200 | 16.7 | -0.01 | -0.06 | 16.7 | 16.71 | 16.7 | 2500 |
| 1738968000 | 16.71 | 0.01 | 0.06 | 16.649999 | 16.77 | 16.649999 | 13700 |
| 1738881600 | 16.7 | -0.08 | -0.48 | 16.559999 | 16.7 | 16.559999 | 3900 |
| 1738795200 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 25 |
| 1738708800 | 16.78 | -0.02 | -0.12 | 16.61 | 16.78 | 16.61 | 40400 |
| 1738622400 | 16.8 | 0.02 | 0.12 | 16.5 | 16.8 | 16.5 | 5723 |
| 1738363200 | 16.78 | -0.06 | -0.36 | 16.68 | 16.78 | 16.68 | 10350 |
| 1738276800 | 16.84 | -0.14 | -0.82 | 17.28 | 17.28 | 16.84 | 2800 |
| 1738190400 | 16.98 | -0.02 | -0.12 | 17 | 17 | 16.7 | 36400 |
| 1738104000 | 17 | 0.03 | 0.18 | 17 | 17 | 17 | 1400 |
| 1738017600 | 16.97 | -0.03 | -0.18 | 17.19 | 17.19 | 16.97 | 4350 |
| 1737758400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 29 |
| 1737672000 | 17 | 0.01 | 0.06 | 16.99 | 17 | 16.99 | 2936 |
| 1737585600 | 16.99 | 0.06 | 0.35 | 16.99 | 17 | 16.99 | 1882 |
| 1737499200 | 16.93 | 0 | 0.00 | 16.93 | 16.93 | 16.93 | 0 |
| 1737412800 | 16.93 | 0.17 | 1.01 | 16.97 | 16.97 | 16.93 | 238 |
| 1737153600 | 16.76 | -0.13 | -0.77 | 16.78 | 16.85 | 16.7 | 14085 |
| 1737067200 | 16.89 | 0.18 | 1.08 | 16.75 | 16.9 | 16.75 | 6285 |
| 1736980800 | 16.71 | 0.07 | 0.42 | 16.68 | 16.71 | 16.68 | 3200 |
| 1736894400 | 16.64 | 0.03 | 0.18 | 16.629999 | 16.66 | 16.629999 | 2500 |
| 1736808000 | 16.61 | 0 | 0.00 | 16.61 | 16.61 | 16.61 | 0 |
| 1736548800 | 16.61 | -0.05 | -0.30 | 16.61 | 16.73 | 16.61 | 107500 |
| 1736462400 | 16.66 | -0.02 | -0.12 | 16.68 | 16.7 | 16.66 | 3600 |
| 1736376000 | 16.68 | 0.23 | 1.40 | 16.53 | 16.68 | 16.53 | 4355 |
| 1736289600 | 16.45 | 0.16 | 0.98 | 16.379999 | 16.5 | 16.379999 | 92900 |
| 1736203200 | 16.29 | 0.2 | 1.24 | 16.48 | 16.48 | 16.29 | 2100 |
| 1735944000 | 16.09 | 0.25 | 1.58 | 15.94 | 16.09 | 15.94 | 900 |
| 1735857600 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1735684800 | 15.84 | 0.17 | 1.08 | 15.84 | 15.84 | 15.84 | 4271 |
| 1735598400 | 15.67 | 0.34 | 2.22 | 15.2 | 15.67 | 15.2 | 1188 |
| 1735339200 | 15.33 | -0.57 | -3.58 | 15.33 | 15.33 | 15.33 | 0 |
| 1735069200 | 15.9 | 0.57 | 3.72 | 15.9 | 15.9 | 15.9 | 600 |
| 1734993600 | 15.33 | 0.05 | 0.33 | 15.27 | 15.33 | 15.27 | 652 |
| 1734734400 | 15.28 | -0.09 | -0.59 | 15.29 | 15.29 | 15.28 | 500 |
| 1734648000 | 15.37 | 0.02 | 0.13 | 15.49 | 15.6 | 15.37 | 5500 |
| 1734561600 | 15.35 | 0.02 | 0.13 | 15.48 | 15.48 | 15.35 | 19400 |
| 1734475200 | 15.33 | -0.2 | -1.29 | 15.33 | 15.33 | 15.33 | 100 |
| 1734388800 | 15.53 | -0.06 | -0.38 | 15.25 | 15.53 | 15.25 | 10026 |
| 1734129600 | 15.59 | -0.01 | -0.06 | 15.6 | 15.6 | 15.59 | 4500 |
| 1734043200 | 15.6 | 0.16 | 1.04 | 15.65 | 15.65 | 15.6 | 3300 |
| 1733956800 | 15.44 | 0.07 | 0.46 | 15.4 | 15.45 | 15.4 | 28737 |
| 1733870400 | 15.37 | -0.08 | -0.52 | 15.35 | 15.37 | 15.35 | 3100 |
| 1733784000 | 15.45 | 0.1 | 0.65 | 15.45 | 15.46 | 15.45 | 6307 |
| 1733524800 | 15.35 | 0.1 | 0.66 | 15.25 | 15.35 | 15.24 | 1500 |
| 1733438400 | 15.25 | 0 | 0.00 | 15.15 | 15.25 | 15.15 | 1485 |
| 1733352000 | 15.25 | -0.05 | -0.33 | 15.24 | 15.25 | 15.21 | 2600 |
| 1733265600 | 15.3 | 0.15 | 0.99 | 15.19 | 15.3 | 15.09 | 2897 |
| 1733179200 | 15.15 | -0.25 | -1.62 | 15.1 | 15.17 | 15.1 | 2000 |
| 1732920000 | 15.4 | -0.23 | -1.47 | 15.5 | 15.5 | 15.3 | 3004 |
| 1732833600 | 15.63 | 0.08 | 0.51 | 15.36 | 15.63 | 15.36 | 1552 |
| 1732747200 | 15.55 | 0.1 | 0.65 | 15.25 | 15.55 | 15.25 | 1500 |
| 1732660800 | 15.45 | -0.09 | -0.58 | 15.51 | 15.51 | 15.45 | 4150 |
| 1732574400 | 15.54 | 0.15 | 0.97 | 15.51 | 15.6 | 15.44 | 16831 |
| 1732315200 | 15.39 | -0.01 | -0.06 | 15.29 | 15.39 | 15.28 | 1300 |
| 1732228800 | 15.4 | 0.1 | 0.65 | 15.39 | 15.4 | 15.39 | 4925 |
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
