Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BCE Inc. logosu
BCE.TO
BCE Inc.
23:00:00
32.93 C$
0.0000 (%0.00)
Önceki Kapanış: 32.91
Düşük₺32.67
Yüksek₺33.01
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BCE.TO: BCE Inc. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 45,9182
KAPANIŞ 45,8903

En Düşük

DÜŞÜK 31,99

En Yüksek

YÜKSEK 56,18
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202452,253,8652,1853,82
03.01.202454,1254,4954,0354,29
04.01.202454,4254,5553,8954,3
05.01.202454,354,6554,0154,48
08.01.202454,554,7554,4854,62
09.01.202454,5254,5254,0254,4
10.01.202454,1754,7554,1754,72
11.01.202454,7554,8954,1654,5
12.01.202454,4655,2554,4654,82
15.01.202454,8755,6854,7355,47
16.01.202455,15654,9855,92
17.01.202455,5656,0255,4555,85
18.01.20245656,0355,5956,02
19.01.20245656,1855,8655,99
22.01.202456,0956,1355,1555,18
23.01.202455,2155,655,155,45
24.01.202455,5955,7554,9155,04
25.01.202455,1155,254,5154,58
26.01.202454,5154,8954,5154,79
29.01.202454,8455,1854,5355,15
30.01.202455,0355,1854,5854,64
31.01.202454,754,8954,0554,25
01.02.202454,4554,7754,2854,72
02.02.202454,1554,4252,4853,23
05.02.20245353,0852,5752,82
06.02.202452,8253,4852,6253,46
07.02.202453,4753,5152,8553,07
08.02.20245252,0150,3651,08
09.02.202450,851,2550,2650,52
12.02.202450,5251,3550,3951,11
13.02.202451,0351,2550,0150,33
14.02.202450,550,8550,0150,14
15.02.202450,1250,7250,0250,23
16.02.202450,150,9250,150,83
20.02.202450,9351,5750,951,23
21.02.202451,2251,4451,0151,2
22.02.202451,2651,350,750,73
23.02.202450,7550,8950,3750,76
26.02.202450,7550,7650,0550,32
27.02.202450,5350,6550,3350,49
28.02.202450,5350,6250,3750,42
29.02.202450,450,5850,3450,36
01.03.202450,450,5450,150,15
04.03.202450,150,1249,1249,19
05.03.202449,1949,2348,748,79
06.03.202448,8549,2448,8549,13
07.03.202449,3949,5449,1449,39
08.03.202449,4249,6749,1249,31
11.03.202449,4849,6548,9249,13
12.03.202449,149,248,6748,81
13.03.202448,7648,8748,0248,19
14.03.202447,147,1345,446,06
15.03.202445,9646,7845,9346,61
18.03.202446,5546,5646,0146,31
19.03.202446,3146,6446,1546,36
20.03.202446,3246,3846,0746,35
21.03.202446,3546,646,2346,25
22.03.202446,446,4445,6545,86
25.03.202445,7346,0345,5545,95
26.03.202446,0846,2945,9746
27.03.202446,1346,646,1146,5
28.03.202446,5546,8545,6146,03
01.04.202446,0346,0545,4145,89
02.04.202445,445,443,9644,72
03.04.202444,7244,9944,4644,66
04.04.202444,8245,3644,6644,94
05.04.202444,845,0444,6444,75
08.04.202444,7144,8744,3844,5
09.04.202444,4645,1844,2745,01
10.04.202444,5544,9144,244,82
11.04.202444,845,1944,5644,84
12.04.202444,8645,1344,1244,23
15.04.202444,314544,2544,66
16.04.202444,4944,6544,0344,54
17.04.202444,5644,9544,2344,42
18.04.202444,4344,5744,1644,34
19.04.202444,3944,9444,3244,8
22.04.202444,7445,0944,745,06
23.04.202445,4545,8745,3245,46
24.04.202445,545,745,0345,29
25.04.202445,0145,0944,7644,92
26.04.2024454544,5844,59
29.04.202444,6744,9344,6244,73
30.04.202444,6745,2644,545,23
01.05.202445,145,8344,9845,76
02.05.202445,8645,8944,4345,14
03.05.202445,4246,0745,4245,96
06.05.202445,8646,1845,7245,86
07.05.202445,9746,2745,8945,91
08.05.202445,8346,4245,8346,16
09.05.202446,2846,7546,1246,23
10.05.202446,2746,4646,0246,39
13.05.202446,4946,7546,2246,39
14.05.202446,646,7546,3846,64
15.05.202446,9447,246,8747,03
16.05.202447,0747,0846,6146,75
17.05.202446,946,9446,5846,76
21.05.202446,746,7846,246,22
22.05.202446,1546,8945,9346,75
23.05.202446,6946,7946,1946,44
24.05.202446,4446,4445,8445,89
27.05.202445,9346,245,8846,02
28.05.202445,9146,1445,5545,84
29.05.202445,745,7145,3745,53
30.05.202445,5646,245,5546,04
31.05.202446,1446,8346,1446,62
03.06.202446,6846,9546,4746,85
04.06.202446,9247,2446,5647,11
05.06.202447,247,3846,8847,25
06.06.202447,2647,647,0847,16
07.06.202447,1447,244747,09
10.06.202447,1247,1546,5746,64
11.06.202446,5146,946,2646,87
12.06.20244747,4146,9147,05
13.06.202447,0547,0746,4146,67
14.06.202445,545,6444,7245,18
17.06.202445,0845,1744,7144,82
18.06.202444,7544,9444,3944,57
19.06.202444,644,6844,3344,41
20.06.202444,3344,944,2144,86
21.06.202444,8845,1744,5344,65
24.06.202444,5745,4844,5245,41
25.06.202445,2945,344,5244,65
26.06.202444,6144,7244,2544,61
27.06.202444,5544,6244,2644,37
28.06.202444,4444,6444,2144,31
02.07.202444,1244,1542,5842,84
03.07.202442,943,2342,7742,83
04.07.202442,8443,2642,7843,03
05.07.202443,0543,1642,7943,09
08.07.202443,0843,3343,0243,31
09.07.202443,1143,2442,8143,01
10.07.202443,1543,3242,8943,28
11.07.202443,344,2743,2843,99
12.07.202444,0544,4343,8544,28
15.07.202444,3144,8544,1144,71
16.07.202444,9745,144,7945,03
17.07.202444,9445,6844,7145,66
18.07.202445,5546,0645,5545,73
19.07.202445,7345,8245,2345,62
22.07.202445,7545,7945,1245,35
23.07.202445,4145,5345,1545,34
24.07.202445,3445,9145,2845,78
25.07.202445,746,345,6145,86
26.07.202445,7546,2545,6546,15
29.07.202446,246,2645,8446,1
30.07.202446,1546,6545,9546,48
31.07.202446,4946,8346,346,57
01.08.202446,847,346,3247,07
02.08.202446,8647,7246,4147,6
06.08.202446,8148,3946,8148,2
07.08.202448,3548,4447,7947,93
08.08.20244848,2947,9248,08
09.08.202448,1548,2547,8348,03
12.08.202448,1448,1847,7547,84
13.08.202447,8347,9347,0647,27
14.08.202447,2547,3646,7547
15.08.20244747,246,747,12
16.08.202447,1247,1946,7646,95
19.08.20244747,1446,8146,84
20.08.202446,847,146,5847,03
21.08.20244747,1946,9147,05
22.08.202447,0547,1946,9147,03
23.08.202447,0347,5447,0147,26
26.08.202447,347,5647,347,39
27.08.202447,2447,4247,147,37
28.08.202447,2847,4847,0147,21
29.08.202447,2547,384747,06
30.08.202447,1847,3646,8647,21
03.09.202447,1547,8747,0847,87
04.09.202447,7548,5647,7548,48
05.09.202448,648,8248,4748,59
06.09.202448,6748,8248,3548,5
09.09.202448,648,9548,5748,95
10.09.20244949,0347,8548,03
11.09.202447,9948,0347,3247,77
12.09.202447,7748,1347,7247,89
13.09.202448,0548,3847,9248,11
16.09.202447,1547,1946,5146,71
17.09.202446,7747,0946,5646,95
18.09.20244849,1347,948,52
19.09.202448,5148,747,647,73
20.09.202447,7347,8547,247,56
23.09.202447,5647,7147,1347,4
24.09.202447,3747,3847,0347,24
25.09.202447,2447,3146,8847,05
26.09.202446,947,3146,8846,91
27.09.202446,947,5746,8647,54
30.09.202447,5247,646,9147,02
01.10.202447,0147,1646,8647
02.10.202446,864746,2146,49
03.10.202446,146,2645,7945,88
04.10.202445,8546,0545,645,76
07.10.202445,8745,945,5545,68
08.10.202445,7745,8745,3845,77
09.10.202445,7946,0145,6345,68
10.10.202445,5345,674545,16
11.10.202445,1445,7445,145,45
15.10.202445,0546,544,9346,09
16.10.202446,0546,6245,9846,04
17.10.202445,946,3245,8846,24
18.10.202446,2546,5946,1646,31
21.10.202446,3146,3645,9546,23
22.10.202446,0146,1945,8346,05
23.10.202446,0846,145,5545,95
24.10.202445,8246,0745,645,91
25.10.202445,845,9945,5345,57
28.10.202445,545,8845,3445,39
29.10.202445,2545,3844,8345,2
30.10.202445,145,2444,6344,84
31.10.202444,6845,1244,5844,89
01.11.202444,9545,1544,4444,81
04.11.202442,642,8340,0640,47
05.11.202440,4240,9239,6939,92
06.11.20244040,0939,4340,06
07.11.202439,539,5237,8138,94
08.11.202439,0739,8139,0639,49
11.11.202439,4739,8338,6938,79
12.11.202438,738,7337,8338,6
13.11.202438,6338,7337,9938,09
14.11.202438,1938,4237,6637,74
15.11.202437,637,9237,3337,81
18.11.202437,7338,6137,7138,16
19.11.20243838,3737,8238,14
20.11.202438,1438,2537,6337,74
21.11.202437,637,6536,9537,27
22.11.202437,2537,6437,2537,42
25.11.202437,5837,8837,4437,81
26.11.202437,838,0437,2637,46
27.11.202437,3738,3337,3737,92
28.11.20243838,1237,8937,98
29.11.202437,9638,0537,7737,9
02.12.202437,838,1437,5338,02
03.12.202438,138,5938,0538,44
04.12.202438,4638,5537,637,79
05.12.202437,7338,1337,7337,84
06.12.202437,9338,137,6237,94
09.12.202437,838,537,7838,13
10.12.202438,1838,1837,0537,53
11.12.202437,4337,4536,7736,82
12.12.202436,836,8536,2736,74
13.12.202436,7936,835,9236,32
16.12.202434,735,0833,9534,05
17.12.202433,534,0833,4433,79
18.12.202433,633,8633,0233,81
19.12.202433,553433,2233,29
20.12.202433,2533,6232,9533,28
23.12.202433,0533,3832,4432,83
24.12.202432,9333,0532,6132,93
27.12.202432,6632,9232,4632,65
30.12.202432,5332,6131,9932,37
31.12.202432,5433,4932,4533,32