U.S. markets open in 6 hours 44 minutes
F S&P 500
5,437.00 -0.50 (-0.01%) F Dow Jones
38,606.00 +1.00 (+0.00%) F Nasdaq
19,696.75 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,009.40 +1.40 (+0.07%) Petróleo
78.10 -0.35 (-0.45%) Oro
2,332.60 -16.50 (-0.70%)
BCE Inc. (BCE.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 45.50 | 45.64 | 44.72 | 45.18 | 45.18 | 6,253,100 |
| 14 jun 2024 | 0.998 Dividendo | |||||
| 13 jun 2024 | 47.05 | 47.07 | 46.41 | 46.67 | 45.67 | 2,795,700 |
| 12 jun 2024 | 47.00 | 47.41 | 46.91 | 47.05 | 46.04 | 5,633,600 |
| 11 jun 2024 | 46.51 | 46.90 | 46.26 | 46.87 | 45.87 | 3,468,900 |
| 10 jun 2024 | 47.12 | 47.15 | 46.57 | 46.64 | 45.64 | 4,573,600 |
| 07 jun 2024 | 47.14 | 47.24 | 47.00 | 47.09 | 46.08 | 1,696,800 |
| 06 jun 2024 | 47.26 | 47.60 | 47.08 | 47.16 | 46.15 | 1,975,000 |
| 05 jun 2024 | 47.20 | 47.38 | 46.88 | 47.25 | 46.24 | 2,262,300 |
| 04 jun 2024 | 46.92 | 47.24 | 46.56 | 47.11 | 46.10 | 2,269,400 |
| 03 jun 2024 | 46.68 | 46.95 | 46.47 | 46.85 | 45.85 | 2,829,500 |
| 31 may 2024 | 46.14 | 46.83 | 46.14 | 46.62 | 45.62 | 4,752,200 |
| 30 may 2024 | 45.56 | 46.20 | 45.55 | 46.04 | 45.06 | 1,876,900 |
| 29 may 2024 | 45.70 | 45.71 | 45.37 | 45.53 | 44.56 | 2,562,500 |
| 28 may 2024 | 45.91 | 46.14 | 45.55 | 45.84 | 44.86 | 3,563,500 |
| 27 may 2024 | 45.93 | 46.20 | 45.88 | 46.02 | 45.04 | 678,600 |
| 24 may 2024 | 46.44 | 46.44 | 45.84 | 45.89 | 44.91 | 3,538,900 |
| 23 may 2024 | 46.69 | 46.79 | 46.19 | 46.44 | 45.45 | 3,236,800 |
| 22 may 2024 | 46.15 | 46.89 | 45.93 | 46.75 | 45.75 | 2,584,800 |
| 21 may 2024 | 46.70 | 46.78 | 46.20 | 46.22 | 45.23 | 2,368,700 |
| 17 may 2024 | 46.90 | 46.94 | 46.58 | 46.76 | 45.76 | 1,473,200 |
| 16 may 2024 | 47.07 | 47.08 | 46.61 | 46.75 | 45.75 | 2,274,300 |
| 15 may 2024 | 46.94 | 47.20 | 46.87 | 47.03 | 46.02 | 2,709,200 |
| 14 may 2024 | 46.60 | 46.75 | 46.38 | 46.64 | 45.64 | 2,906,800 |
| 13 may 2024 | 46.49 | 46.75 | 46.22 | 46.39 | 45.40 | 1,882,600 |
| 10 may 2024 | 46.27 | 46.46 | 46.02 | 46.39 | 45.40 | 1,959,900 |
| 09 may 2024 | 46.28 | 46.75 | 46.12 | 46.23 | 45.24 | 2,059,400 |
| 08 may 2024 | 45.83 | 46.42 | 45.83 | 46.16 | 45.17 | 2,401,600 |
| 07 may 2024 | 45.97 | 46.27 | 45.89 | 45.91 | 44.93 | 2,570,600 |
| 06 may 2024 | 45.86 | 46.18 | 45.72 | 45.86 | 44.88 | 2,706,600 |
| 03 may 2024 | 45.42 | 46.07 | 45.42 | 45.96 | 44.98 | 3,005,000 |
| 02 may 2024 | 45.86 | 45.89 | 44.43 | 45.14 | 44.17 | 6,322,500 |
| 01 may 2024 | 45.10 | 45.83 | 44.98 | 45.76 | 44.78 | 3,066,500 |
| 30 abr 2024 | 44.67 | 45.26 | 44.50 | 45.23 | 44.26 | 2,775,800 |
| 29 abr 2024 | 44.67 | 44.93 | 44.62 | 44.73 | 43.77 | 1,740,000 |
| 26 abr 2024 | 45.00 | 45.00 | 44.58 | 44.59 | 43.64 | 2,312,900 |
| 25 abr 2024 | 45.01 | 45.09 | 44.76 | 44.92 | 43.96 | 2,317,900 |
| 24 abr 2024 | 45.50 | 45.70 | 45.03 | 45.29 | 44.32 | 2,443,800 |
| 23 abr 2024 | 45.45 | 45.87 | 45.32 | 45.46 | 44.49 | 2,450,700 |
| 22 abr 2024 | 44.74 | 45.09 | 44.70 | 45.06 | 44.10 | 2,645,500 |
| 19 abr 2024 | 44.39 | 44.94 | 44.32 | 44.80 | 43.84 | 2,397,300 |
| 18 abr 2024 | 44.43 | 44.57 | 44.16 | 44.34 | 43.39 | 1,457,700 |
| 17 abr 2024 | 44.56 | 44.95 | 44.23 | 44.42 | 43.47 | 2,064,500 |
| 16 abr 2024 | 44.49 | 44.65 | 44.03 | 44.54 | 43.59 | 2,943,800 |
| 15 abr 2024 | 44.31 | 45.00 | 44.25 | 44.66 | 43.70 | 3,743,900 |
| 12 abr 2024 | 44.86 | 45.13 | 44.12 | 44.23 | 43.28 | 3,160,900 |
| 11 abr 2024 | 44.80 | 45.19 | 44.56 | 44.84 | 43.88 | 4,037,700 |
| 10 abr 2024 | 44.55 | 44.91 | 44.20 | 44.82 | 43.86 | 3,261,100 |
| 09 abr 2024 | 44.46 | 45.18 | 44.27 | 45.01 | 44.05 | 3,290,900 |
| 08 abr 2024 | 44.71 | 44.87 | 44.38 | 44.50 | 43.55 | 2,544,300 |
| 05 abr 2024 | 44.80 | 45.04 | 44.64 | 44.75 | 43.79 | 3,911,100 |
| 04 abr 2024 | 44.82 | 45.36 | 44.66 | 44.94 | 43.98 | 2,890,800 |
| 03 abr 2024 | 44.72 | 44.99 | 44.46 | 44.66 | 43.70 | 2,719,600 |
| 02 abr 2024 | 45.40 | 45.40 | 43.96 | 44.72 | 43.76 | 5,188,000 |
| 01 abr 2024 | 46.03 | 46.05 | 45.41 | 45.89 | 44.91 | 2,342,700 |
| 28 mar 2024 | 46.55 | 46.85 | 45.61 | 46.03 | 45.05 | 3,545,200 |
| 27 mar 2024 | 46.13 | 46.60 | 46.11 | 46.50 | 45.51 | 2,268,300 |
| 26 mar 2024 | 46.08 | 46.29 | 45.97 | 46.00 | 45.02 | 4,959,500 |
| 25 mar 2024 | 45.73 | 46.03 | 45.55 | 45.95 | 44.97 | 1,917,000 |
| 22 mar 2024 | 46.40 | 46.44 | 45.65 | 45.86 | 44.88 | 2,963,400 |
| 21 mar 2024 | 46.35 | 46.60 | 46.23 | 46.25 | 45.26 | 2,991,800 |
| 20 mar 2024 | 46.32 | 46.38 | 46.07 | 46.35 | 45.36 | 2,877,800 |
| 19 mar 2024 | 46.31 | 46.64 | 46.15 | 46.36 | 45.37 | 3,572,800 |
| 18 mar 2024 | 46.55 | 46.56 | 46.01 | 46.31 | 45.32 | 6,583,400 |
| 15 mar 2024 | 45.96 | 46.78 | 45.93 | 46.61 | 45.61 | 9,143,500 |
| 14 mar 2024 | 47.10 | 47.13 | 45.40 | 46.06 | 45.08 | 8,308,600 |
| 14 mar 2024 | 0.998 Dividendo | |||||
| 13 mar 2024 | 48.76 | 48.87 | 48.02 | 48.19 | 46.18 | 4,155,800 |
| 12 mar 2024 | 49.10 | 49.20 | 48.67 | 48.81 | 46.78 | 5,513,700 |
| 11 mar 2024 | 49.48 | 49.65 | 48.92 | 49.13 | 47.08 | 3,234,200 |
| 08 mar 2024 | 49.42 | 49.67 | 49.12 | 49.31 | 47.26 | 3,158,800 |
| 07 mar 2024 | 49.39 | 49.54 | 49.14 | 49.39 | 47.33 | 2,318,200 |
| 06 mar 2024 | 48.85 | 49.24 | 48.85 | 49.13 | 47.08 | 2,510,300 |
| 05 mar 2024 | 49.19 | 49.23 | 48.70 | 48.79 | 46.76 | 3,974,200 |
| 04 mar 2024 | 50.10 | 50.12 | 49.12 | 49.19 | 47.14 | 6,618,200 |
| 01 mar 2024 | 50.40 | 50.54 | 50.10 | 50.15 | 48.06 | 3,496,000 |
| 29 feb 2024 | 50.40 | 50.58 | 50.34 | 50.36 | 48.26 | 2,708,900 |
| 28 feb 2024 | 50.53 | 50.62 | 50.37 | 50.42 | 48.32 | 1,718,300 |
| 27 feb 2024 | 50.53 | 50.65 | 50.33 | 50.49 | 48.39 | 1,726,400 |
| 26 feb 2024 | 50.75 | 50.76 | 50.05 | 50.32 | 48.22 | 3,112,300 |
| 23 feb 2024 | 50.75 | 50.89 | 50.37 | 50.76 | 48.65 | 2,000,700 |
| 22 feb 2024 | 51.26 | 51.30 | 50.70 | 50.73 | 48.62 | 2,383,500 |
| 21 feb 2024 | 51.22 | 51.44 | 51.01 | 51.20 | 49.07 | 1,670,800 |
| 20 feb 2024 | 50.93 | 51.57 | 50.90 | 51.23 | 49.10 | 2,502,200 |
| 16 feb 2024 | 50.10 | 50.92 | 50.10 | 50.83 | 48.71 | 1,986,200 |
| 15 feb 2024 | 50.12 | 50.72 | 50.02 | 50.23 | 48.14 | 3,215,000 |
| 14 feb 2024 | 50.50 | 50.85 | 50.01 | 50.14 | 48.05 | 3,167,800 |
| 13 feb 2024 | 51.03 | 51.25 | 50.01 | 50.33 | 48.23 | 3,218,600 |
| 12 feb 2024 | 50.52 | 51.35 | 50.39 | 51.11 | 48.98 | 2,617,600 |
| 09 feb 2024 | 50.80 | 51.25 | 50.26 | 50.52 | 48.42 | 3,534,300 |
| 08 feb 2024 | 52.00 | 52.01 | 50.36 | 51.08 | 48.95 | 6,548,700 |
| 07 feb 2024 | 53.47 | 53.51 | 52.85 | 53.07 | 50.86 | 1,846,300 |
| 06 feb 2024 | 52.82 | 53.48 | 52.62 | 53.46 | 51.23 | 1,714,000 |
| 05 feb 2024 | 53.00 | 53.08 | 52.57 | 52.82 | 50.62 | 2,166,500 |
| 02 feb 2024 | 54.15 | 54.42 | 52.48 | 53.23 | 51.01 | 3,471,000 |
| 01 feb 2024 | 54.45 | 54.77 | 54.28 | 54.72 | 52.44 | 1,509,700 |
| 31 ene 2024 | 54.70 | 54.89 | 54.05 | 54.25 | 51.99 | 2,390,300 |
| 30 ene 2024 | 55.03 | 55.18 | 54.58 | 54.64 | 52.36 | 2,295,800 |
| 29 ene 2024 | 54.84 | 55.18 | 54.53 | 55.15 | 52.85 | 1,784,400 |
| 26 ene 2024 | 54.51 | 54.89 | 54.51 | 54.79 | 52.51 | 1,290,100 |
| *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.