U.S. markets closed
F S&P 500
5,334.75 +7.50 (+0.14%) F Dow Jones
40,180.00 +43.00 (+0.11%) F Nasdaq
18,667.50 +32.25 (+0.17%) E-mini Russell 2000 Index Futur
2,108.00 +2.50 (+0.12%) Petróleo
80.11 +0.05 (+0.06%) Oro
2,437.10 +19.70 (+0.81%)
BCE Inc. (BCE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 34.35 | 34.49 | 34.18 | 34.34 | 34.34 | 1,290,500 |
| 16 may 2024 | 34.48 | 34.54 | 34.23 | 34.34 | 34.34 | 1,369,000 |
| 15 may 2024 | 34.43 | 34.66 | 34.39 | 34.57 | 34.57 | 1,835,000 |
| 14 may 2024 | 34.17 | 34.28 | 33.94 | 34.17 | 34.17 | 1,685,500 |
| 13 may 2024 | 34.01 | 34.21 | 33.81 | 33.94 | 33.94 | 1,058,000 |
| 10 may 2024 | 33.80 | 34.06 | 33.73 | 33.94 | 33.94 | 1,405,400 |
| 09 may 2024 | 33.73 | 34.16 | 33.70 | 33.79 | 33.79 | 1,486,700 |
| 08 may 2024 | 33.36 | 33.81 | 33.33 | 33.62 | 33.62 | 1,635,800 |
| 07 may 2024 | 33.67 | 33.79 | 33.42 | 33.46 | 33.46 | 1,529,200 |
| 06 may 2024 | 33.53 | 33.82 | 33.49 | 33.55 | 33.55 | 2,258,400 |
| 03 may 2024 | 33.40 | 33.69 | 33.34 | 33.60 | 33.60 | 2,259,600 |
| 02 may 2024 | 33.50 | 33.50 | 32.42 | 32.99 | 32.99 | 3,315,200 |
| 01 may 2024 | 32.78 | 33.36 | 32.69 | 33.26 | 33.26 | 2,199,400 |
| 30 abr 2024 | 32.51 | 32.88 | 32.40 | 32.85 | 32.85 | 2,078,600 |
| 29 abr 2024 | 32.74 | 32.89 | 32.67 | 32.75 | 32.75 | 1,497,700 |
| 26 abr 2024 | 32.89 | 32.93 | 32.59 | 32.62 | 32.62 | 1,477,900 |
| 25 abr 2024 | 32.81 | 32.96 | 32.63 | 32.89 | 32.89 | 1,759,400 |
| 24 abr 2024 | 33.19 | 33.33 | 32.85 | 33.06 | 33.06 | 2,192,000 |
| 23 abr 2024 | 33.17 | 33.52 | 33.04 | 33.26 | 33.26 | 2,146,800 |
| 22 abr 2024 | 32.71 | 32.91 | 32.56 | 32.90 | 32.90 | 2,609,200 |
| 19 abr 2024 | 32.29 | 32.70 | 32.24 | 32.59 | 32.59 | 1,566,000 |
| 18 abr 2024 | 32.25 | 32.41 | 32.09 | 32.21 | 32.21 | 1,392,100 |
| 17 abr 2024 | 32.32 | 32.60 | 32.06 | 32.24 | 32.24 | 3,156,100 |
| 16 abr 2024 | 32.23 | 32.32 | 31.82 | 32.22 | 32.22 | 2,203,900 |
| 15 abr 2024 | 32.27 | 32.77 | 32.09 | 32.40 | 32.40 | 5,112,900 |
| 12 abr 2024 | 32.61 | 32.83 | 32.00 | 32.11 | 32.11 | 2,518,800 |
| 11 abr 2024 | 32.79 | 32.97 | 32.47 | 32.79 | 32.79 | 2,414,200 |
| 10 abr 2024 | 32.62 | 32.87 | 32.40 | 32.77 | 32.77 | 2,455,300 |
| 09 abr 2024 | 32.79 | 33.28 | 32.65 | 33.17 | 33.17 | 2,459,000 |
| 08 abr 2024 | 32.96 | 33.07 | 32.65 | 32.77 | 32.77 | 2,049,500 |
| 05 abr 2024 | 32.86 | 33.11 | 32.71 | 32.93 | 32.93 | 2,135,500 |
| 04 abr 2024 | 33.20 | 33.63 | 33.02 | 33.17 | 33.17 | 3,331,800 |
| 03 abr 2024 | 32.96 | 33.27 | 32.81 | 32.98 | 32.98 | 3,503,800 |
| 02 abr 2024 | 33.45 | 33.48 | 32.38 | 32.94 | 32.94 | 4,189,300 |
| 01 abr 2024 | 33.97 | 33.97 | 33.44 | 33.80 | 33.80 | 2,657,300 |
| 28 mar 2024 | 34.34 | 34.58 | 33.67 | 33.98 | 33.98 | 3,526,800 |
| 27 mar 2024 | 33.92 | 34.33 | 33.90 | 34.26 | 34.26 | 6,099,300 |
| 26 mar 2024 | 34.05 | 34.12 | 33.85 | 33.87 | 33.87 | 3,165,600 |
| 25 mar 2024 | 33.71 | 33.88 | 33.54 | 33.82 | 33.82 | 3,506,000 |
| 22 mar 2024 | 34.20 | 34.25 | 33.56 | 33.71 | 33.71 | 2,616,200 |
| 21 mar 2024 | 34.30 | 34.53 | 34.16 | 34.17 | 34.17 | 1,776,900 |
| 20 mar 2024 | 34.09 | 34.40 | 33.96 | 34.37 | 34.37 | 1,686,700 |
| 19 mar 2024 | 34.09 | 34.37 | 33.92 | 34.17 | 34.17 | 1,722,400 |
| 18 mar 2024 | 34.41 | 34.41 | 33.99 | 34.20 | 34.20 | 3,320,800 |
| 15 mar 2024 | 34.05 | 34.53 | 33.97 | 34.40 | 34.40 | 2,662,900 |
| 14 mar 2024 | 34.99 | 35.02 | 33.54 | 34.04 | 34.04 | 7,715,300 |
| 14 mar 2024 | 0.741 Dividendo | |||||
| 13 mar 2024 | 36.11 | 36.24 | 35.67 | 35.77 | 35.03 | 2,536,900 |
| 12 mar 2024 | 36.45 | 36.45 | 36.07 | 36.19 | 35.44 | 2,073,600 |
| 11 mar 2024 | 36.59 | 36.81 | 36.26 | 36.45 | 35.69 | 3,613,800 |
| 08 mar 2024 | 36.70 | 36.94 | 36.40 | 36.53 | 35.77 | 2,301,600 |
| 07 mar 2024 | 36.70 | 36.74 | 36.48 | 36.68 | 35.92 | 2,096,100 |
| 06 mar 2024 | 36.13 | 36.47 | 36.03 | 36.34 | 35.59 | 3,240,200 |
| 05 mar 2024 | 36.27 | 36.29 | 35.84 | 35.90 | 35.16 | 3,112,700 |
| 04 mar 2024 | 36.72 | 36.91 | 36.17 | 36.24 | 35.49 | 3,560,200 |
| 01 mar 2024 | 37.08 | 37.30 | 36.86 | 36.98 | 36.21 | 1,494,300 |
| 29 feb 2024 | 37.25 | 37.33 | 37.10 | 37.11 | 36.34 | 1,224,000 |
| 28 feb 2024 | 37.14 | 37.32 | 37.09 | 37.15 | 36.38 | 1,262,000 |
| 27 feb 2024 | 37.45 | 37.47 | 37.26 | 37.30 | 36.53 | 2,556,600 |
| 26 feb 2024 | 37.50 | 37.55 | 37.02 | 37.26 | 36.49 | 3,045,900 |
| 23 feb 2024 | 37.61 | 37.75 | 37.33 | 37.60 | 36.82 | 3,049,200 |
| 22 feb 2024 | 37.95 | 38.01 | 37.55 | 37.61 | 36.83 | 3,281,000 |
| 21 feb 2024 | 37.84 | 38.06 | 37.74 | 37.92 | 37.13 | 1,301,300 |
| 20 feb 2024 | 37.68 | 38.14 | 37.68 | 37.88 | 37.10 | 2,503,400 |
| 16 feb 2024 | 37.13 | 37.79 | 37.13 | 37.68 | 36.90 | 1,743,100 |
| 15 feb 2024 | 37.10 | 37.63 | 37.04 | 37.28 | 36.51 | 4,793,500 |
| 14 feb 2024 | 37.25 | 37.51 | 36.91 | 37.01 | 36.24 | 5,428,200 |
| 13 feb 2024 | 37.80 | 37.88 | 36.81 | 37.09 | 36.32 | 2,820,800 |
| 12 feb 2024 | 37.50 | 38.21 | 37.43 | 38.00 | 37.21 | 2,211,400 |
| 09 feb 2024 | 37.95 | 38.14 | 37.28 | 37.53 | 36.75 | 3,833,200 |
| 08 feb 2024 | 38.66 | 38.70 | 37.42 | 37.95 | 37.16 | 4,866,900 |
| 07 feb 2024 | 39.67 | 39.73 | 39.23 | 39.39 | 38.57 | 2,280,800 |
| 06 feb 2024 | 38.99 | 39.67 | 38.86 | 39.63 | 38.81 | 1,780,700 |
| 05 feb 2024 | 39.30 | 39.33 | 38.84 | 39.01 | 38.20 | 3,215,500 |
| 02 feb 2024 | 40.50 | 40.50 | 38.95 | 39.55 | 38.73 | 3,115,900 |
| 01 feb 2024 | 40.50 | 40.92 | 40.38 | 40.88 | 40.03 | 2,539,100 |
| 31 ene 2024 | 40.81 | 40.99 | 40.23 | 40.35 | 39.51 | 1,451,000 |
| 30 ene 2024 | 41.00 | 41.11 | 40.67 | 40.77 | 39.93 | 1,600,200 |
| 29 ene 2024 | 40.75 | 41.15 | 40.51 | 41.12 | 40.27 | 1,686,800 |
| 26 ene 2024 | 40.56 | 40.82 | 40.56 | 40.75 | 39.91 | 1,268,800 |
| 25 ene 2024 | 40.85 | 41.00 | 40.40 | 40.50 | 39.66 | 1,533,900 |
| 24 ene 2024 | 41.29 | 41.52 | 40.60 | 40.67 | 39.83 | 2,163,200 |
| 23 ene 2024 | 41.06 | 41.26 | 40.85 | 41.16 | 40.31 | 1,699,000 |
| 22 ene 2024 | 41.76 | 41.77 | 40.91 | 40.93 | 40.08 | 2,429,300 |
| 19 ene 2024 | 41.61 | 41.77 | 41.41 | 41.68 | 40.82 | 1,671,700 |
| 18 ene 2024 | 41.47 | 41.52 | 41.13 | 41.51 | 40.65 | 2,081,200 |
| 17 ene 2024 | 41.10 | 41.42 | 40.95 | 41.32 | 40.46 | 2,437,800 |
| 16 ene 2024 | 40.85 | 41.49 | 40.71 | 41.42 | 40.56 | 1,929,600 |
| 12 ene 2024 | 40.94 | 41.30 | 40.81 | 40.89 | 40.04 | 1,493,700 |
| 11 ene 2024 | 40.96 | 41.03 | 40.36 | 40.69 | 39.85 | 2,136,400 |
| 10 ene 2024 | 40.64 | 40.93 | 40.50 | 40.90 | 40.05 | 1,370,800 |
| 09 ene 2024 | 40.80 | 40.80 | 40.31 | 40.58 | 39.74 | 1,364,600 |
| 08 ene 2024 | 40.75 | 41.00 | 40.71 | 40.91 | 40.06 | 2,042,000 |
| 05 ene 2024 | 40.64 | 41.06 | 40.44 | 40.79 | 39.95 | 1,369,000 |
| 04 ene 2024 | 40.74 | 40.85 | 40.33 | 40.65 | 39.81 | 2,480,300 |
| 03 ene 2024 | 40.59 | 40.81 | 40.44 | 40.63 | 39.79 | 1,799,400 |
| 02 ene 2024 | 39.21 | 40.42 | 39.18 | 40.38 | 39.54 | 2,080,000 |
| 29 dic 2023 | 39.05 | 39.42 | 38.91 | 39.38 | 38.56 | 1,863,200 |
| 28 dic 2023 | 38.94 | 39.27 | 38.94 | 39.15 | 38.34 | 1,450,200 |
| 27 dic 2023 | 38.80 | 39.14 | 38.80 | 38.97 | 38.16 | 2,040,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.