BCE.TO
BCE Inc. (BCE.TO)
30.8800
C$
-0.0200 (%-0.06)
BCE.TO: BCE Inc. Arşiv
BCE Inc. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 32,3903
KAPANIŞ 32,418
En Düşük
DÜŞÜK 28,73
En Yüksek
YÜKSEK 36,59
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 33,53 | 34,08 | 33,28 | 33,52 |
| 03.01.2025 | 33,66 | 34,42 | 33,61 | 34,4 |
| 06.01.2025 | 34,5 | 34,65 | 34,1 | 34,32 |
| 07.01.2025 | 34,55 | 34,64 | 34,26 | 34,27 |
| 08.01.2025 | 34,27 | 34,28 | 33,63 | 33,99 |
| 09.01.2025 | 33,92 | 34,16 | 33,4 | 33,69 |
| 10.01.2025 | 33,5 | 33,51 | 32,95 | 33,1 |
| 13.01.2025 | 33,15 | 33,47 | 32,83 | 33,38 |
| 14.01.2025 | 32,5 | 32,58 | 31,43 | 32,39 |
| 15.01.2025 | 32,5 | 32,81 | 32,49 | 32,54 |
| 16.01.2025 | 32,6 | 32,98 | 32,35 | 32,84 |
| 17.01.2025 | 33,08 | 33,51 | 33,04 | 33,5 |
| 20.01.2025 | 33,5 | 33,76 | 33,48 | 33,62 |
| 21.01.2025 | 33 | 33,65 | 32,96 | 33,54 |
| 22.01.2025 | 33,47 | 33,54 | 33,06 | 33,34 |
| 23.01.2025 | 33,4 | 33,8 | 33,29 | 33,38 |
| 24.01.2025 | 33,39 | 33,84 | 33,17 | 33,77 |
| 27.01.2025 | 33,89 | 34,8 | 33,89 | 34,56 |
| 28.01.2025 | 34,97 | 35,13 | 34,37 | 34,41 |
| 29.01.2025 | 34,33 | 34,66 | 34,15 | 34,21 |
| 30.01.2025 | 34,29 | 34,86 | 34,03 | 34,61 |
| 31.01.2025 | 34,59 | 34,97 | 34,41 | 34,61 |
| 03.02.2025 | 33,46 | 35,08 | 33,46 | 34,99 |
| 04.02.2025 | 35 | 35,44 | 34,8 | 34,91 |
| 05.02.2025 | 35 | 35,9 | 34,79 | 35,9 |
| 06.02.2025 | 35,85 | 35,88 | 33,25 | 33,7 |
| 07.02.2025 | 33,4 | 33,5 | 31,46 | 31,62 |
| 10.02.2025 | 31,85 | 32,57 | 31,85 | 32,21 |
| 11.02.2025 | 32,07 | 32,78 | 31,91 | 32,69 |
| 12.02.2025 | 32,65 | 33,33 | 32,55 | 33,23 |
| 13.02.2025 | 33,34 | 33,87 | 33,26 | 33,52 |
| 14.02.2025 | 33,51 | 33,85 | 33,33 | 33,78 |
| 18.02.2025 | 33,54 | 33,73 | 33,08 | 33,13 |
| 19.02.2025 | 33,2 | 33,62 | 32,86 | 33,33 |
| 20.02.2025 | 33,21 | 33,46 | 33,08 | 33,41 |
| 21.02.2025 | 33,39 | 34,3 | 33,31 | 34,1 |
| 24.02.2025 | 34,05 | 34,67 | 34,05 | 34,32 |
| 25.02.2025 | 34,26 | 34,6 | 34,13 | 34,23 |
| 26.02.2025 | 34,19 | 34,23 | 33,26 | 33,56 |
| 27.02.2025 | 33,6 | 33,92 | 33,42 | 33,78 |
| 28.02.2025 | 33,91 | 33,99 | 33,26 | 33,42 |
| 03.03.2025 | 33,43 | 34 | 33,4 | 33,95 |
| 04.03.2025 | 33,61 | 34,43 | 33,6 | 34,16 |
| 05.03.2025 | 34,12 | 34,71 | 33,96 | 34,02 |
| 06.03.2025 | 34,15 | 35,13 | 33,97 | 35,02 |
| 07.03.2025 | 35,13 | 36,17 | 35,09 | 35,61 |
| 10.03.2025 | 35,75 | 36,59 | 35,75 | 36,35 |
| 11.03.2025 | 36,28 | 36,42 | 35,46 | 35,78 |
| 12.03.2025 | 35,51 | 35,55 | 35,01 | 35,04 |
| 13.03.2025 | 35,08 | 35,6 | 34,97 | 35,16 |
| 14.03.2025 | 33,92 | 33,96 | 33,57 | 33,7 |
| 17.03.2025 | 33,44 | 34,16 | 33,4 | 33,85 |
| 18.03.2025 | 33,87 | 34,34 | 33,71 | 34,01 |
| 19.03.2025 | 33,82 | 33,97 | 33,44 | 33,52 |
| 20.03.2025 | 33,49 | 33,5 | 32,72 | 32,99 |
| 21.03.2025 | 33 | 33,21 | 32,46 | 32,57 |
| 24.03.2025 | 32,4 | 32,77 | 32,23 | 32,26 |
| 25.03.2025 | 32,27 | 32,45 | 32,1 | 32,2 |
| 26.03.2025 | 32,2 | 32,34 | 32,02 | 32,34 |
| 27.03.2025 | 32,45 | 33,21 | 32,45 | 33,13 |
| 28.03.2025 | 33,2 | 33,25 | 32,86 | 32,87 |
| 31.03.2025 | 32,76 | 33,56 | 32,76 | 33,03 |
| 01.04.2025 | 33,21 | 33,21 | 32,45 | 32,63 |
| 02.04.2025 | 32,67 | 32,67 | 30,98 | 31,24 |
| 03.04.2025 | 31,1 | 32 | 30,71 | 31,92 |
| 04.04.2025 | 32,15 | 32,88 | 31,79 | 32,38 |
| 07.04.2025 | 31,38 | 32,04 | 30,82 | 31,49 |
| 08.04.2025 | 31,8 | 31,8 | 29,39 | 29,77 |
| 09.04.2025 | 29,23 | 30,18 | 28,73 | 29,59 |
| 10.04.2025 | 29,6 | 29,61 | 28,8 | 29,32 |
| 11.04.2025 | 29,19 | 30,12 | 29,08 | 29,61 |
| 14.04.2025 | 29,89 | 30,09 | 29,63 | 30,03 |
| 15.04.2025 | 30,09 | 30,12 | 29,61 | 29,67 |
| 16.04.2025 | 29,78 | 30,31 | 29,78 | 29,99 |
| 17.04.2025 | 30 | 30,61 | 30 | 30,47 |
| 21.04.2025 | 30,46 | 30,99 | 30,36 | 30,99 |
| 22.04.2025 | 30,94 | 31,15 | 30,67 | 30,77 |
| 23.04.2025 | 30,76 | 30,95 | 30,3 | 30,84 |
| 24.04.2025 | 30,89 | 30,96 | 30,4 | 30,48 |
| 25.04.2025 | 30,34 | 30,41 | 29,6 | 30,03 |
| 28.04.2025 | 30 | 30,32 | 29,84 | 30,13 |
| 29.04.2025 | 30,15 | 30,73 | 30,15 | 30,31 |
| 30.04.2025 | 30,3 | 30,65 | 29,98 | 30,64 |
| 01.05.2025 | 30,66 | 30,69 | 29,58 | 29,68 |
| 02.05.2025 | 29,75 | 29,95 | 29,13 | 29,6 |
| 05.05.2025 | 29,63 | 29,8 | 29,1 | 29,54 |
| 06.05.2025 | 29,52 | 30,2 | 29,48 | 29,71 |
| 07.05.2025 | 29,76 | 30,04 | 29,11 | 29,38 |
| 08.05.2025 | 29,27 | 31,55 | 29,27 | 30,96 |
| 09.05.2025 | 30,92 | 32,16 | 30,73 | 31,6 |
| 12.05.2025 | 31,75 | 31,9 | 31,27 | 31,56 |
| 13.05.2025 | 31,64 | 31,64 | 30,51 | 30,63 |
| 14.05.2025 | 30,5 | 30,6 | 29,66 | 29,74 |
| 15.05.2025 | 29,77 | 30,44 | 29,76 | 30,2 |
| 16.05.2025 | 30,08 | 30,42 | 30,07 | 30,11 |
| 20.05.2025 | 29,88 | 30,63 | 29,87 | 30,15 |
| 21.05.2025 | 30,05 | 30,14 | 29,53 | 29,79 |
| 22.05.2025 | 29,79 | 29,98 | 29,43 | 29,75 |
| 23.05.2025 | 29,58 | 29,76 | 29,38 | 29,53 |
| 26.05.2025 | 29,51 | 29,73 | 29,4 | 29,4 |
| 27.05.2025 | 29,77 | 30,08 | 29,56 | 29,67 |
| 28.05.2025 | 29,67 | 29,67 | 29,17 | 29,27 |
| 29.05.2025 | 29,28 | 29,82 | 29,2 | 29,71 |
| 30.05.2025 | 29,61 | 30,08 | 29,61 | 29,9 |
| 02.06.2025 | 30,05 | 30,8 | 29,83 | 30,52 |
| 03.06.2025 | 30,54 | 30,56 | 30 | 30,11 |
| 04.06.2025 | 30,09 | 30,29 | 29,91 | 30,08 |
| 05.06.2025 | 30,1 | 30,1 | 29,82 | 29,87 |
| 06.06.2025 | 29,85 | 29,94 | 29,56 | 29,82 |
| 09.06.2025 | 29,78 | 30,53 | 29,76 | 30,25 |
| 10.06.2025 | 30,37 | 31,31 | 30,3 | 30,79 |
| 11.06.2025 | 30,85 | 30,9 | 30,52 | 30,69 |
| 12.06.2025 | 30,71 | 31,27 | 30,7 | 31,25 |
| 13.06.2025 | 31,21 | 31,36 | 30,94 | 31,01 |
| 16.06.2025 | 30,6 | 30,68 | 30,25 | 30,41 |
| 17.06.2025 | 30,16 | 30,33 | 29,91 | 30,02 |
| 18.06.2025 | 29,96 | 30,19 | 29,83 | 29,89 |
| 19.06.2025 | 29,8 | 30,05 | 29,76 | 29,93 |
| 20.06.2025 | 30,13 | 30,2 | 29,74 | 29,83 |
| 23.06.2025 | 29,8 | 30,12 | 29,76 | 30,06 |
| 24.06.2025 | 29,95 | 30,4 | 29,95 | 30,17 |
| 25.06.2025 | 30,02 | 30,14 | 29,68 | 30,1 |
| 26.06.2025 | 30,11 | 30,32 | 29,77 | 29,83 |
| 27.06.2025 | 29,79 | 30,13 | 29,74 | 29,89 |
| 30.06.2025 | 29,85 | 30,22 | 29,72 | 30,2 |
| 02.07.2025 | 30,49 | 31,17 | 30,42 | 31,04 |
| 03.07.2025 | 30,8 | 31,14 | 30,05 | 30,81 |
| 04.07.2025 | 30,45 | 31,03 | 30,45 | 30,84 |
| 07.07.2025 | 30,91 | 31,84 | 30,83 | 31,82 |
| 08.07.2025 | 31,86 | 33,02 | 31,82 | 32,69 |
| 09.07.2025 | 32,68 | 32,76 | 32,22 | 32,6 |
| 10.07.2025 | 32,66 | 33,04 | 32,52 | 32,87 |
| 11.07.2025 | 32,87 | 32,96 | 32,55 | 32,57 |
| 14.07.2025 | 32,61 | 32,93 | 32,36 | 32,71 |
| 15.07.2025 | 32,62 | 33,2 | 32,62 | 33,03 |
| 16.07.2025 | 32,95 | 33,67 | 32,95 | 33,42 |
| 17.07.2025 | 33,33 | 33,57 | 32,99 | 33,12 |
| 18.07.2025 | 33,06 | 33,11 | 32,48 | 32,5 |
| 21.07.2025 | 32,5 | 33,27 | 32,5 | 32,83 |
| 22.07.2025 | 32,86 | 33,56 | 32,86 | 33,15 |
| 23.07.2025 | 33,14 | 33,53 | 33,03 | 33,42 |
| 24.07.2025 | 33,33 | 33,64 | 33,25 | 33,34 |
| 25.07.2025 | 33,29 | 33,36 | 32,78 | 33,16 |
| 28.07.2025 | 33,1 | 33,22 | 32,72 | 32,75 |
| 29.07.2025 | 32,77 | 32,8 | 32,52 | 32,62 |
| 30.07.2025 | 32,6 | 32,68 | 32,35 | 32,58 |
| 31.07.2025 | 32,44 | 32,5 | 32,19 | 32,32 |
| 01.08.2025 | 32,27 | 32,73 | 32,03 | 32,53 |
| 05.08.2025 | 32,83 | 33,19 | 32,44 | 32,45 |
| 06.08.2025 | 32,44 | 32,66 | 31,74 | 32 |
| 07.08.2025 | 31,82 | 32,74 | 31,35 | 32,66 |
| 08.08.2025 | 32,85 | 33,88 | 32,79 | 33,51 |
| 11.08.2025 | 33,6 | 34,17 | 33,5 | 33,58 |
| 12.08.2025 | 33,73 | 34,32 | 33,73 | 33,77 |
| 13.08.2025 | 33,74 | 34,74 | 33,72 | 34,53 |
| 14.08.2025 | 34,46 | 35,05 | 34,46 | 35,03 |
| 15.08.2025 | 34,98 | 35,45 | 34,95 | 35,37 |
| 18.08.2025 | 35,37 | 35,91 | 35,27 | 35,28 |
| 19.08.2025 | 35,42 | 35,7 | 35,3 | 35,44 |
| 20.08.2025 | 35,55 | 35,87 | 35,43 | 35,67 |
| 21.08.2025 | 35,43 | 35,82 | 35,41 | 35,72 |
| 22.08.2025 | 35,93 | 36,07 | 35,15 | 35,24 |
| 25.08.2025 | 35,16 | 35,23 | 34,78 | 34,98 |
| 26.08.2025 | 35,07 | 35,08 | 34,38 | 34,46 |
| 27.08.2025 | 34,44 | 34,74 | 34,34 | 34,44 |
| 28.08.2025 | 34,31 | 34,34 | 33,9 | 34,14 |
| 29.08.2025 | 34,14 | 34,33 | 33,97 | 34,27 |
| 02.09.2025 | 34,24 | 34,49 | 33,61 | 33,68 |
| 03.09.2025 | 33,66 | 33,89 | 33,52 | 33,84 |
| 04.09.2025 | 33,93 | 34,13 | 33,79 | 33,82 |
| 05.09.2025 | 33,84 | 34,33 | 33,72 | 34,23 |
| 08.09.2025 | 34,15 | 34,15 | 32,94 | 33,67 |
| 09.09.2025 | 33,68 | 33,74 | 33,39 | 33,55 |
| 10.09.2025 | 33,4 | 33,53 | 33,26 | 33,48 |
| 11.09.2025 | 33,53 | 33,67 | 33,43 | 33,59 |
| 12.09.2025 | 33,61 | 33,72 | 33,3 | 33,46 |
| 15.09.2025 | 33 | 33,14 | 32,5 | 32,65 |
| 16.09.2025 | 32,56 | 32,67 | 31,99 | 32,22 |
| 17.09.2025 | 32,21 | 32,5 | 32,19 | 32,36 |
| 18.09.2025 | 32,26 | 32,3 | 31,8 | 31,91 |
| 19.09.2025 | 32,2 | 32,2 | 31,71 | 32 |
| 22.09.2025 | 31,95 | 32,43 | 31,85 | 31,91 |
| 23.09.2025 | 31,91 | 32,32 | 31,75 | 32,21 |
| 24.09.2025 | 32,15 | 32,2 | 31,77 | 32,15 |
| 25.09.2025 | 32,08 | 32,44 | 32,01 | 32,12 |
| 26.09.2025 | 32,12 | 32,29 | 32,03 | 32,21 |
| 29.09.2025 | 32,19 | 32,44 | 32,12 | 32,39 |
| 01.10.2025 | 32,58 | 32,77 | 32,5 | 32,71 |
| 02.10.2025 | 32,73 | 32,73 | 32,24 | 32,43 |
| 03.10.2025 | 32,38 | 32,69 | 32,38 | 32,6 |
| 06.10.2025 | 32,58 | 32,58 | 31,97 | 32,33 |
| 07.10.2025 | 32,25 | 32,58 | 32,18 | 32,49 |
| 08.10.2025 | 32,41 | 32,53 | 32,03 | 32,44 |
| 09.10.2025 | 32,49 | 32,94 | 32,45 | 32,88 |
| 10.10.2025 | 32,88 | 33,53 | 32,75 | 33,46 |
| 14.10.2025 | 33,52 | 34,03 | 31,58 | 32,75 |
| 15.10.2025 | 33,47 | 34,53 | 32,98 | 33,21 |
| 16.10.2025 | 33,2 | 33,63 | 33,14 | 33,28 |
| 17.10.2025 | 33,07 | 34,29 | 32,93 | 33,99 |
| 20.10.2025 | 34,05 | 34,18 | 33,28 | 33,48 |
| 21.10.2025 | 33,43 | 33,62 | 33,39 | 33,58 |
| 22.10.2025 | 33,41 | 34,09 | 33,4 | 33,64 |
| 23.10.2025 | 33,67 | 33,95 | 33,38 | 33,39 |
| 24.10.2025 | 33,44 | 33,55 | 33,3 | 33,33 |
| 27.10.2025 | 33,06 | 33,21 | 32,8 | 32,87 |
| 28.10.2025 | 32,71 | 33,08 | 32,53 | 32,84 |
| 29.10.2025 | 32,78 | 33,12 | 32,41 | 32,79 |
| 30.10.2025 | 32,68 | 32,82 | 32,32 | 32,35 |
| 31.10.2025 | 32,14 | 32,33 | 32 | 32,06 |
| 03.11.2025 | 31,96 | 31,98 | 31,44 | 31,88 |
| 04.11.2025 | 31,61 | 31,95 | 31,36 | 31,44 |
| 05.11.2025 | 31,33 | 32,01 | 31,33 | 31,61 |
| 06.11.2025 | 32,5 | 33,5 | 32,08 | 32,7 |
| 07.11.2025 | 32,62 | 32,8 | 32,22 | 32,53 |
| 10.11.2025 | 32,25 | 32,34 | 31,97 | 32,14 |
| 12.11.2025 | 32,76 | 32,8 | 31,87 | 31,9 |
| 13.11.2025 | 31,91 | 32,49 | 31,79 | 32,41 |
| 14.11.2025 | 32,29 | 32,48 | 31,93 | 32,01 |
| 17.11.2025 | 32,03 | 32,41 | 31,85 | 32,38 |
| 18.11.2025 | 32,35 | 32,37 | 31,86 | 32,21 |
| 19.11.2025 | 32,08 | 32,17 | 31,41 | 32,07 |
| 20.11.2025 | 31,95 | 32,47 | 31,86 | 32,37 |
| 21.11.2025 | 32,35 | 33,01 | 32,28 | 32,6 |
| 24.11.2025 | 32,55 | 32,8 | 32,41 | 32,54 |
| 25.11.2025 | 32,57 | 33 | 32,22 | 32,47 |
| 26.11.2025 | 32,36 | 32,74 | 32,33 | 32,6 |
| 27.11.2025 | 32,54 | 32,82 | 32,54 | 32,76 |
| 28.11.2025 | 32,71 | 32,93 | 32,55 | 32,92 |
| 01.12.2025 | 32,84 | 32,96 | 32,57 | 32,91 |
| 02.12.2025 | 32,81 | 32,82 | 32,32 | 32,65 |
| 03.12.2025 | 32,65 | 33,13 | 32,22 | 32,35 |
| 04.12.2025 | 32,35 | 32,56 | 32,33 | 32,41 |
| 05.12.2025 | 32,35 | 32,69 | 32,34 | 32,59 |
| 08.12.2025 | 32,45 | 32,58 | 32,02 | 32,38 |
| 09.12.2025 | 32,81 | 33,1 | 32,06 | 32,09 |
| 10.12.2025 | 32,1 | 32,31 | 31,9 | 32,01 |
| 11.12.2025 | 32,32 | 32,85 | 32,21 | 32,24 |
| 12.12.2025 | 32,38 | 32,85 | 32,3 | 32,62 |
| 15.12.2025 | 32,14 | 32,78 | 32,09 | 32,5 |
| 16.12.2025 | 32,39 | 32,6 | 32,09 | 32,09 |
| 17.12.2025 | 32,08 | 32,24 | 31,89 | 31,92 |
| 18.12.2025 | 31,78 | 31,94 | 31,46 | 31,49 |
| 19.12.2025 | 31,35 | 31,76 | 31,32 | 31,53 |
| 22.12.2025 | 31,35 | 31,41 | 30,96 | 31,25 |
| 23.12.2025 | 31,23 | 31,35 | 31,03 | 31,13 |
| 24.12.2025 | 31,03 | 31,52 | 31,03 | 31,44 |
| 29.12.2025 | 31,29 | 32,09 | 31,29 | 32,02 |
| 30.12.2025 | 31,97 | 32,5 | 31,97 | 32,3 |
| 31.12.2025 | 32,35 | 32,87 | 32,28 | 32,74 |