Premium
BCE Inc (BCE.PR.T)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734129600 | 16.149999 | 0.04 | 0.25 | 16 | 16.16 | 16 | 2379 |
| 1734043200 | 16.11 | 0.06 | 0.37 | 16.079999 | 16.11 | 16.04 | 3834 |
| 1733956800 | 16.05 | 0.13 | 0.82 | 15.91 | 16.059999 | 15.91 | 11700 |
| 1733870400 | 15.92 | 0.01 | 0.06 | 15.9 | 15.92 | 15.82 | 59092 |
| 1733784000 | 15.91 | 0.2 | 1.27 | 15.66 | 15.92 | 15.66 | 4200 |
| 1733524800 | 15.71 | -0.13 | -0.82 | 15.85 | 16 | 15.71 | 4900 |
| 1733438400 | 15.84 | -0.04 | -0.25 | 15.96 | 15.96 | 15.84 | 1300 |
| 1733352000 | 15.88 | 0.14 | 0.89 | 15.69 | 15.88 | 15.69 | 4700 |
| 1733265600 | 15.74 | -0.08 | -0.51 | 15.54 | 15.76 | 15.54 | 7712 |
| 1733179200 | 15.82 | -0.03 | -0.19 | 15.85 | 15.85 | 15.7 | 5801 |
| 1732920000 | 15.85 | -0.04 | -0.25 | 16.19 | 16.19 | 15.76 | 4800 |
| 1732833600 | 15.89 | 0.14 | 0.89 | 15.75 | 15.9 | 15.75 | 3150 |
| 1732747200 | 15.75 | -0.08 | -0.51 | 15.6 | 15.86 | 15.6 | 9800 |
| 1732660800 | 15.83 | -0.02 | -0.13 | 15.5 | 15.89 | 15.5 | 3388 |
| 1732574400 | 15.85 | 0.14 | 0.89 | 15.67 | 15.91 | 15.67 | 2014 |
| 1732315200 | 15.71 | 0.01 | 0.06 | 15.7 | 15.72 | 15.7 | 1249 |
| 1732228800 | 15.7 | 0.1 | 0.64 | 15.65 | 15.7 | 15.6 | 8621 |
| 1732142400 | 15.6 | -0.15 | -0.95 | 15.6 | 15.68 | 15.6 | 8800 |
| 1732056000 | 15.75 | -0.02 | -0.13 | 16.2 | 16.2 | 15.75 | 700 |
| 1731969600 | 15.77 | 0.2 | 1.28 | 15.74 | 15.77 | 15.74 | 2900 |
| 1731710400 | 15.57 | 0.05 | 0.32 | 15.4 | 15.58 | 15.4 | 4491 |
| 1731624000 | 15.52 | -0.22 | -1.40 | 15.5 | 15.52 | 15.5 | 400 |
| 1731537600 | 15.74 | 0.09 | 0.58 | 15.44 | 15.74 | 15.44 | 900 |
| 1731451200 | 15.65 | -0.12 | -0.76 | 15.7 | 15.73 | 15.6 | 4200 |
| 1731364800 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1731105600 | 15.77 | -0.16 | -1.00 | 15.74 | 15.84 | 15.74 | 1900 |
| 1731019200 | 15.93 | -0.27 | -1.67 | 15.77 | 15.93 | 15.73 | 6401 |
| 1730932800 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1730846400 | 16.2 | -0.3 | -1.82 | 16.3 | 16.3 | 16.2 | 25690 |
| 1730760000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1730497200 | 16.5 | -0.04 | -0.24 | 16.35 | 16.5 | 16.35 | 1695 |
| 1730410800 | 16.54 | 0.09 | 0.55 | 16.51 | 16.64 | 16.51 | 4000 |
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
