U.S. markets open in 7 hours 18 minutes

BCE Inc (BCE1.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
30.96+0.50 (+1.64%)
A partir del 08:21PM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202430.4530.9630.3830.9630.96190
21 jun 202430.6130.7630.4630.4630.46-
20 jun 202430.2330.5230.2230.5230.52-
19 jun 202430.2130.2730.1230.1430.14-
18 jun 202430.4830.4830.2630.2630.26-
17 jun 202430.7430.7430.3630.4330.43-
14 jun 202431.3831.3830.4930.6530.65-
14 jun 20240.9975 Dividendo
13 jun 202431.7331.9831.3931.5830.58-
12 jun 202431.7231.7731.6731.7730.77-
11 jun 202431.4331.7731.3131.4930.50190
10 jun 202431.8032.0031.5731.6630.66-
07 jun 202431.7031.7731.6531.6930.69-
06 jun 202431.2431.9131.2431.6930.69-
05 jun 202431.7431.7731.5231.5230.52-
04 jun 202431.4931.6831.3031.3830.39-
03 jun 202431.6031.9231.3031.3630.37-
31 may 202431.1131.6231.1031.4630.47-
30 may 202430.5031.1130.4931.1130.13-
29 may 202430.8630.9130.6930.7329.76-
28 may 202431.0531.1030.7530.7729.80-
27 may 202430.9331.1930.8731.1930.20-
24 may 202431.3131.3131.0131.0130.03-
23 may 202431.5531.8031.2331.2330.24-
22 may 202431.1931.5231.0931.4730.48-
21 may 202431.3231.4931.2731.3330.34-
20 may 202431.5931.6031.2331.3030.31-
17 may 202431.6131.7231.5431.6330.63-
16 may 202431.7931.8131.5731.5730.57-
15 may 202431.5831.8531.5831.8130.81-
14 may 202431.4731.6931.4331.5230.52-
13 may 202431.7231.7331.3831.4430.45-
10 may 202431.4731.5131.3831.3830.39-
09 may 202431.2731.6731.2631.4330.44-
08 may 202431.1531.4531.1231.3830.39-
07 may 202431.1731.3231.1031.1030.12-
06 may 202431.2531.3131.1131.2530.26-
03 may 202430.9131.1630.8231.1130.13-
02 may 202431.0231.4930.4130.7229.75-
30 abr 202430.6230.8730.2830.5929.62-
29 abr 202430.4930.6730.4830.5529.59-
26 abr 202430.7030.7530.5430.5729.60-
25 abr 202430.8130.8130.5330.6429.67-
24 abr 202431.1331.1330.7430.7429.77-
23 abr 202430.8531.3130.8431.1130.13-
22 abr 202430.6630.7930.6430.7529.78-
19 abr 202430.1330.6430.1330.5329.57-
18 abr 202430.2730.3730.1830.1829.23-
17 abr 202430.3430.5930.1130.1529.20-
16 abr 202430.4730.4729.9630.1929.24-
15 abr 202430.2430.7130.2430.3329.37-
12 abr 202430.6530.7730.2730.2729.31-
11 abr 202430.5030.6530.3730.6429.67-
10 abr 202430.5830.6030.2330.2929.33-
09 abr 202430.1730.4530.0230.4529.49-
08 abr 202430.5730.6430.1130.2429.28-
05 abr 202430.6630.8630.3630.4829.52-
04 abr 202430.4630.8030.4230.4529.49-
03 abr 202430.6730.8030.4130.4129.45-
02 abr 202431.3331.3330.1130.6229.65250
28 mar 202431.7231.9631.5831.6030.60-
27 mar 202431.3631.6331.3631.6330.63-
26 mar 202431.1731.4231.1731.2730.28-
25 mar 202431.1831.2330.9931.1030.12-
22 mar 202431.5031.7831.0631.1230.14-
21 mar 202431.5031.6331.4531.5430.54-
20 mar 202431.4431.5931.3031.4630.47-
19 mar 202431.4631.5831.3731.5830.58-
18 mar 202431.7031.7331.3131.3230.33-
15 mar 202431.2831.6631.2831.6630.66-
14 mar 202432.2632.3530.9930.9930.01-
14 mar 20240.9975 Dividendo
13 mar 202433.1533.3632.6232.6630.66-
12 mar 202433.4033.4733.0933.0931.07-
11 mar 202433.3833.3833.2133.3031.26-
08 mar 202433.5033.6333.3333.3331.29-
07 mar 202433.2833.5833.2433.4431.39-
06 mar 202433.4233.4833.2433.3231.28-
05 mar 202433.3133.4733.0633.0631.04-
04 mar 202434.1134.1233.3733.4031.36-
01 mar 202434.3834.4234.1634.1732.08-
29 feb 202434.2434.4334.1534.4032.30-
28 feb 202434.4234.5934.2534.2532.16-
27 feb 202434.3234.5134.3234.4532.34-
26 feb 202434.8634.9834.1834.3332.23-
23 feb 202434.7834.7834.5034.7732.64-
22 feb 202435.0535.0734.7834.7832.65-
21 feb 202434.9935.0334.9335.0332.89-
20 feb 202434.9035.1834.9035.0532.91-
19 feb 202434.9835.0434.6935.0232.88-
16 feb 202434.5935.0134.5634.9932.85-
15 feb 202434.5534.8134.2934.6232.50-
14 feb 202434.6234.9734.4634.4732.36-
13 feb 202435.2935.2934.5334.5532.44-
12 feb 202434.7635.4234.7635.3033.14-
09 feb 202435.1935.3434.6634.8332.70-
08 feb 202436.5536.8034.8135.2133.06-
07 feb 202436.8536.9036.4636.4634.23-
06 feb 202436.2636.8236.2636.7834.53-
05 feb 202436.6036.7536.2136.3934.16-
*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...