Premium
BCE Inc (BCE.PR.Y)
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 |
|---|---|---|---|---|---|---|---|
| 1739400000 | 17.21 | 0.01 | 0.06 | 17.29 | 17.29 | 17.17 | 7416 |
| 1739313600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1739227200 | 17.2 | 0.04 | 0.23 | 17.06 | 17.2 | 17.06 | 1200 |
| 1738968000 | 17.16 | 0.02 | 0.12 | 17.04 | 17.18 | 17.04 | 1082 |
| 1738881600 | 17.14 | -0.04 | -0.23 | 17.2 | 17.2 | 17.14 | 3705 |
| 1738795200 | 17.18 | -0.01 | -0.06 | 17.19 | 17.19 | 17.16 | 3655 |
| 1738708800 | 17.19 | -0.02 | -0.12 | 17.16 | 17.2 | 17.14 | 7831 |
| 1738622400 | 17.21 | -0.15 | -0.86 | 17.2 | 17.23 | 17.2 | 3865 |
| 1738363200 | 17.36 | -0.04 | -0.23 | 17.38 | 17.4 | 17.35 | 4097 |
| 1738276800 | 17.4 | 0.1 | 0.58 | 17.4 | 17.41 | 17.35 | 3100 |
| 1738190400 | 17.3 | -0.11 | -0.63 | 17.42 | 17.48 | 17.3 | 8195 |
| 1738104000 | 17.41 | 0.06 | 0.35 | 17.34 | 17.44 | 17.34 | 4550 |
| 1738017600 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.35 | 0 |
| 1737758400 | 17.35 | 0.01 | 0.06 | 17.35 | 17.35 | 17.35 | 150 |
| 1737672000 | 17.34 | -0.08 | -0.46 | 17.3 | 17.34 | 17.3 | 15200 |
| 1737585600 | 17.42 | 0.04 | 0.23 | 17.42 | 17.42 | 17.4 | 2500 |
| 1737499200 | 17.38 | 0 | 0.00 | 17.36 | 17.4 | 17.35 | 79518 |
| 1737412800 | 17.38 | 0.03 | 0.17 | 17.26 | 17.4 | 17.24 | 5692 |
| 1737153600 | 17.35 | 0.18 | 1.05 | 17.22 | 17.35 | 17.22 | 5734 |
| 1737067200 | 17.17 | 0.45 | 2.69 | 16.98 | 17.17 | 16.98 | 12000 |
| 1736980800 | 16.719999 | 0.03 | 0.18 | 16.71 | 16.89 | 16.71 | 7336 |
| 1736894400 | 16.69 | 0.25 | 1.52 | 16.5 | 16.7 | 16.5 | 4800 |
| 1736808000 | 16.44 | 0.02 | 0.12 | 16.489999 | 16.489999 | 16.42 | 500 |
| 1736548800 | 16.42 | 0.1 | 0.61 | 16.27 | 16.48 | 16.27 | 4722 |
| 1736462400 | 16.32 | -0.08 | -0.49 | 16.35 | 16.35 | 16.3 | 8364 |
| 1736376000 | 16.399999 | 0.08 | 0.49 | 16.37 | 16.399999 | 16.37 | 1735 |
| 1736289600 | 16.32 | -0.03 | -0.18 | 16.39 | 16.39 | 16.32 | 4911 |
| 1736203200 | 16.35 | -0.09 | -0.55 | 16.379999 | 16.44 | 16.35 | 1651 |
| 1735944000 | 16.44 | 0.09 | 0.55 | 16.43 | 16.45 | 16.35 | 5803 |
| 1735857600 | 16.35 | -0.12 | -0.73 | 16.239999 | 16.35 | 16.239999 | 3300 |
| 1735684800 | 16.469999 | 0.16 | 0.98 | 16.01 | 16.469999 | 16.01 | 3513 |
| 1735598400 | 16.309999 | 0.07 | 0.43 | 16.239999 | 16.37 | 16.239999 | 45600 |
| 1735339200 | 16.239999 | 0.39 | 2.46 | 15.8 | 16.239999 | 15.8 | 38000 |
| 1735069200 | 15.85 | 0.1 | 0.63 | 15.75 | 15.85 | 15.75 | 7900 |
| 1734993600 | 15.75 | -0.15 | -0.94 | 15.86 | 15.86 | 15.73 | 700 |
| 1734734400 | 15.9 | 0.12 | 0.76 | 15.93 | 15.93 | 15.76 | 2300 |
| 1734648000 | 15.78 | -0.12 | -0.75 | 15.8 | 15.83 | 15.76 | 8181 |
| 1734561600 | 15.9 | 0.05 | 0.32 | 15.9 | 15.9 | 15.85 | 4031 |
| 1734475200 | 15.85 | -0.05 | -0.31 | 15.85 | 15.9 | 15.85 | 4302 |
| 1734388800 | 15.9 | -0.09 | -0.56 | 15.91 | 15.95 | 15.87 | 13882 |
| 1734129600 | 15.99 | -0.06 | -0.37 | 16.02 | 16.02 | 15.99 | 6600 |
| 1734043200 | 16.05 | 0.01 | 0.06 | 16.07 | 16.09 | 16.05 | 5300 |
| 1733956800 | 16.04 | -0.08 | -0.50 | 16.11 | 16.149999 | 16 | 35875 |
| 1733870400 | 16.12 | 0.03 | 0.19 | 16.12 | 16.12 | 16.079999 | 3024 |
| 1733784000 | 16.09 | 0.09 | 0.56 | 16.12 | 16.12 | 16.079999 | 3343 |
| 1733524800 | 16 | 0.01 | 0.06 | 15.94 | 16.07 | 15.94 | 2300 |
| 1733438400 | 15.99 | 0.04 | 0.25 | 15.92 | 16.05 | 15.92 | 7000 |
| 1733352000 | 15.95 | 0.02 | 0.13 | 15.9 | 15.95 | 15.9 | 7100 |
| 1733265600 | 15.93 | 0.09 | 0.57 | 15.94 | 15.99 | 15.9 | 7389 |
| 1733179200 | 15.84 | -0.06 | -0.38 | 15.86 | 15.86 | 15.84 | 900 |
| 1732920000 | 15.9 | -0.1 | -0.63 | 16 | 16.04 | 15.88 | 6900 |
| 1732833600 | 16 | 0 | 0.00 | 15.89 | 16 | 15.89 | 1700 |
| 1732747200 | 16 | 0.12 | 0.76 | 15.95 | 16.05 | 15.95 | 1500 |
| 1732660800 | 15.88 | -0.11 | -0.69 | 16 | 16.01 | 15.88 | 38039 |
| 1732574400 | 15.99 | 0.14 | 0.88 | 16.05 | 16.05 | 15.95 | 4400 |
| 1732315200 | 15.85 | -0.02 | -0.13 | 15.87 | 15.96 | 15.85 | 4919 |
| 1732228800 | 15.87 | 0 | 0.00 | 15.87 | 15.87 | 15.87 | 0 |
| 1732142400 | 15.87 | 0.02 | 0.13 | 15.96 | 16 | 15.87 | 4400 |
| 1732056000 | 15.85 | 0.02 | 0.13 | 15.97 | 15.97 | 15.85 | 4953 |
| 1731969600 | 15.83 | 0.05 | 0.32 | 15.67 | 15.83 | 15.67 | 400 |
| 1731710400 | 15.78 | 0.08 | 0.51 | 15.72 | 15.8 | 15.66 | 6836 |
| 1731624000 | 15.7 | -0.05 | -0.32 | 15.71 | 15.82 | 15.7 | 1700 |
| 1731537600 | 15.75 | -0.05 | -0.32 | 15.75 | 15.75 | 15.75 | 2785 |
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
