Premium
BCE Inc (BCE.PR.T)
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 |
|---|---|---|---|---|---|---|---|
| 1741988400 | 16.91 | 0 | 0.00 | 17.04 | 17.04 | 16.91 | 500 |
| 1741902000 | 16.91 | -0.14 | -0.82 | 17.04 | 17.04 | 16.91 | 1531 |
| 1741815600 | 17.05 | 0.09 | 0.53 | 16.99 | 17.05 | 16.89 | 2050 |
| 1741729200 | 16.96 | 0 | 0.00 | 16.96 | 16.96 | 16.96 | 0 |
| 1741642800 | 16.96 | -0.12 | -0.70 | 17.03 | 17.06 | 16.96 | 900 |
| 1741387200 | 17.08 | -0.05 | -0.29 | 17.04 | 17.08 | 17 | 3303 |
| 1741300800 | 17.13 | 0.18 | 1.06 | 17.5 | 17.5 | 17.13 | 1015 |
| 1741214400 | 16.95 | -0.05 | -0.29 | 16.95 | 16.95 | 16.95 | 600 |
| 1741128000 | 17 | -0.19 | -1.11 | 17 | 17 | 17 | 100 |
| 1741041600 | 17.19 | -0.14 | -0.81 | 17.55 | 17.55 | 17.19 | 2900 |
| 1740782400 | 17.33 | -0.02 | -0.12 | 17.3 | 17.41 | 17.3 | 600 |
| 1740696000 | 17.35 | -0.15 | -0.86 | 17.35 | 17.35 | 17.35 | 12500 |
| 1740609600 | 17.5 | 0.31 | 1.80 | 17.5 | 17.5 | 17.5 | 250 |
| 1740523200 | 17.19 | -0.03 | -0.17 | 17.39 | 17.39 | 17.19 | 1485 |
| 1740436800 | 17.22 | -0.08 | -0.46 | 17.22 | 17.22 | 17.22 | 2400 |
| 1740177600 | 17.3 | -0.09 | -0.52 | 17.4 | 17.4 | 17.27 | 2985 |
| 1740091200 | 17.39 | 0 | 0.00 | 17.39 | 17.39 | 17.39 | 0 |
| 1740004800 | 17.39 | -0.06 | -0.34 | 17.39 | 17.4 | 17.39 | 3000 |
| 1739918400 | 17.45 | 0 | 0.00 | 17.3 | 17.45 | 17.3 | 3379 |
| 1739572800 | 17.45 | 0.14 | 0.81 | 17.43 | 17.45 | 17.31 | 7213 |
| 1739486400 | 17.31 | 0.1 | 0.58 | 17.35 | 17.4 | 17.3 | 2408 |
| 1739400000 | 17.21 | -0.09 | -0.52 | 17.2 | 17.21 | 17.2 | 37706 |
| 1739313600 | 17.3 | 0.13 | 0.76 | 17.2 | 17.3 | 17.2 | 12282 |
| 1739227200 | 17.17 | 0.12 | 0.70 | 17.11 | 17.17 | 17.11 | 1200 |
| 1738968000 | 17.05 | -0.04 | -0.23 | 17 | 17.05 | 17 | 10500 |
| 1738881600 | 17.09 | 0.19 | 1.12 | 16.93 | 17.1 | 16.93 | 3500 |
| 1738795200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1738708800 | 16.9 | -0.27 | -1.57 | 16.9 | 16.9 | 16.9 | 100 |
| 1738622400 | 17.17 | -0.12 | -0.69 | 17.06 | 17.17 | 17.05 | 500 |
| 1738363200 | 17.29 | 0.11 | 0.64 | 17.15 | 17.29 | 17.15 | 3549 |
| 1738276800 | 17.18 | 0.19 | 1.12 | 16.95 | 17.18 | 16.95 | 4600 |
| 1738190400 | 16.99 | -0.16 | -0.93 | 17.01 | 17.01 | 16.99 | 1626 |
| 1738104000 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1738017600 | 17.15 | -0.05 | -0.29 | 17.23 | 17.23 | 17.15 | 200 |
| 1737758400 | 17.2 | 0.07 | 0.41 | 17.2 | 17.2 | 17.2 | 1364 |
| 1737672000 | 17.13 | 0.08 | 0.47 | 17.1 | 17.2 | 17.1 | 26500 |
| 1737585600 | 17.05 | 0.05 | 0.29 | 16.79 | 17.14 | 16.79 | 40375 |
| 1737499200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 900 |
| 1737412800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 2401 |
| 1737153600 | 17 | 0.2 | 1.19 | 16.98 | 17 | 16.94 | 6504 |
| 1737067200 | 16.8 | 0.11 | 0.66 | 16.8 | 16.8 | 16.73 | 8700 |
| 1736980800 | 16.69 | -0.11 | -0.65 | 16.75 | 16.75 | 16.69 | 1262 |
| 1736894400 | 16.8 | 0.11 | 0.66 | 16.8 | 16.81 | 16.8 | 21800 |
| 1736808000 | 16.69 | 0 | 0.00 | 16.95 | 16.95 | 16.69 | 1700 |
| 1736548800 | 16.69 | 0.19 | 1.15 | 16.35 | 16.69 | 16.35 | 2600 |
| 1736462400 | 16.5 | 0.04 | 0.24 | 16.5 | 16.5 | 16.5 | 600 |
| 1736376000 | 16.46 | -0.04 | -0.24 | 16.6 | 16.6 | 16.46 | 2205 |
| 1736289600 | 16.5 | 0 | 0.00 | 16.489999 | 16.52 | 16.489999 | 7600 |
| 1736203200 | 16.5 | 0.23 | 1.41 | 16.489999 | 16.51 | 16.48 | 801 |
| 1735944000 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1735857600 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 70 |
| 1735684800 | 16.27 | -0.07 | -0.43 | 16.01 | 16.27 | 16.01 | 4686 |
| 1735598400 | 16.34 | 0.28 | 1.74 | 16.2 | 16.34 | 16.2 | 1500 |
| 1735339200 | 16.059999 | 0.06 | 0.37 | 16 | 16.149999 | 16 | 4255 |
| 1735080000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1734993600 | 16 | -0.09 | -0.56 | 16 | 16.059999 | 16 | 6675 |
| 1734734400 | 16.09 | -0.06 | -0.37 | 16.11 | 16.16 | 16.09 | 14900 |
| 1734648000 | 16.149999 | 0.04 | 0.25 | 16.29 | 16.29 | 16.129999 | 1500 |
| 1734561600 | 16.11 | -0.36 | -2.19 | 16.2 | 16.21 | 16.11 | 43750 |
| 1734475200 | 16.469999 | 0.35 | 2.17 | 16.12 | 16.469999 | 16.12 | 400 |
| 1734388800 | 16.12 | -0.03 | -0.19 | 16.149999 | 16.25 | 16.1 | 20895 |
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
