Premium
BCE Inc (BCE.PR.N)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745530800 | 16.46 | -0.04 | -0.24 | 16.5 | 16.5 | 16.46 | 2000 |
| 1745444400 | 16.5 | -0.07 | -0.42 | 16.29 | 16.5 | 16.29 | 2900 |
| 1745358000 | 16.57 | 0 | 0.00 | 16.57 | 16.57 | 16.57 | 0 |
| 1745271600 | 16.57 | 0 | 0.00 | 16.57 | 16.57 | 16.57 | 0 |
| 1744926000 | 16.57 | 0.27 | 1.66 | 16.57 | 16.57 | 16.57 | 300 |
| 1744839600 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1744753200 | 16.3 | 0.8 | 5.16 | 16.3 | 16.3 | 16.3 | 600 |
| 1744666800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1744407600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1744321200 | 15.5 | -0.55 | -3.43 | 15.95 | 15.95 | 15.5 | 2340 |
| 1744234800 | 16.05 | -0.06 | -0.37 | 16.05 | 16.05 | 16.05 | 2000 |
| 1744148400 | 16.11 | -0.04 | -0.25 | 16.12 | 16.12 | 16.11 | 600 |
| 1744062000 | 16.149999 | -0.35 | -2.12 | 15.57 | 16.149999 | 15.57 | 1100 |
| 1743802800 | 16.5 | -0.6 | -3.51 | 16.559999 | 16.6 | 16.5 | 957 |
| 1743716400 | 17.1 | 0.1 | 0.59 | 17.1 | 17.1 | 17.1 | 1800 |
| 1743630000 | 17 | -0.49 | -2.80 | 17.15 | 17.15 | 17 | 1820 |
| 1743543600 | 17.49 | 0.25 | 1.45 | 17.49 | 17.49 | 17.46 | 946 |
| 1743457200 | 17.24 | 0.04 | 0.23 | 17.24 | 17.24 | 17.24 | 400 |
| 1743198000 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1743111600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1743025200 | 17.2 | 0.3 | 1.78 | 16.9 | 17.2 | 16.9 | 800 |
| 1742938800 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 100 |
| 1742852400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1742593200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1742506800 | 16.9 | -0.05 | -0.29 | 16.51 | 16.9 | 16.51 | 1000 |
| 1742420400 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1742334000 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1742247600 | 16.95 | 0.42 | 2.54 | 16.95 | 16.95 | 16.95 | 100 |
| 1741988400 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1741902000 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1741815600 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1741729200 | 16.53 | -0.27 | -1.61 | 16.53 | 16.53 | 16.53 | 200 |
| 1741642800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1741387200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 1 |
| 1741300800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1741214400 | 16.8 | -0.1 | -0.59 | 16.9 | 16.9 | 16.8 | 200 |
| 1741128000 | 16.9 | -0.34 | -1.97 | 17.01 | 17.01 | 16.9 | 2600 |
| 1741041600 | 17.24 | 0 | 0.00 | 17.24 | 17.24 | 17.24 | 0 |
| 1740782400 | 17.24 | -0.36 | -2.05 | 17.25 | 17.25 | 17.24 | 500 |
| 1740696000 | 17.6 | 0.34 | 1.97 | 17.3 | 17.6 | 17.3 | 4378 |
| 1740609600 | 17.26 | 0 | 0.00 | 17.27 | 17.27 | 17.26 | 200 |
| 1740523200 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1740436800 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1740177600 | 17.26 | -0.33 | -1.88 | 17.26 | 17.26 | 17.26 | 573 |
| 1740091200 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1740004800 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1739918400 | 17.59 | 0.38 | 2.21 | 17.68 | 17.68 | 17.59 | 400 |
| 1739572800 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1739486400 | 17.21 | 0.11 | 0.64 | 17.7 | 17.7 | 17.21 | 1100 |
| 1739400000 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1739313600 | 17.1 | 0 | 0.00 | 17.16 | 17.16 | 17.1 | 3000 |
| 1739227200 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1738968000 | 17.1 | 0 | 0.00 | 17.24 | 17.24 | 17.1 | 924 |
| 1738881600 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 5 |
| 1738795200 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1738708800 | 17.1 | -0.05 | -0.29 | 17.1 | 17.1 | 17.1 | 100 |
| 1738622400 | 17.15 | 0.05 | 0.29 | 17.15 | 17.15 | 17.15 | 1700 |
| 1738363200 | 17.1 | 0.02 | 0.12 | 17.1 | 17.1 | 17.1 | 2000 |
| 1738276800 | 17.08 | 0 | 0.00 | 17.08 | 17.08 | 17.08 | 0 |
| 1738190400 | 17.08 | -0.28 | -1.61 | 17.06 | 17.15 | 17.06 | 9000 |
| 1738104000 | 17.36 | -0.25 | -1.42 | 17.71 | 17.71 | 17.36 | 1400 |
| 1738017600 | 17.61 | 0.11 | 0.63 | 17.45 | 17.61 | 17.45 | 5600 |
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
