U.S. markets closed

BCE Inc (BCE1.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
29.07+0.03 (+0.10%)
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202429.0729.0729.0729.0729.07100
03 jul 202429.0429.0429.0429.0429.04-
02 jul 202429.9129.9129.9129.9129.91-
01 jul 202430.0230.0230.0230.0230.02-
28 jun 202430.1330.1330.1330.1330.13-
27 jun 202430.3430.3430.3430.3430.34-
26 jun 202430.4330.4330.4330.4330.43-
25 jun 202430.9630.9630.9630.9630.96-
24 jun 202430.3730.3730.3730.3730.37-
21 jun 202430.4930.4930.4930.4930.49-
20 jun 202430.1630.1630.1630.1630.16-
19 jun 202430.2030.2030.2030.2030.20-
18 jun 202430.3330.3330.3330.3330.33-
17 jun 202430.6030.6030.4430.4430.44100
14 jun 202431.0231.0631.0231.0631.06100
14 jun 20240.9975 Dividendo
13 jun 202431.5831.5831.5831.5830.58-
12 jun 202431.6131.6131.6131.6130.61-
11 jun 202431.3731.6731.3731.6730.67100
10 jun 202431.7031.7031.7031.7030.70-
07 jun 202431.5731.5731.5731.5730.57-
06 jun 202431.6131.6131.6131.6130.61-
05 jun 202431.6031.6031.6031.6030.60-
04 jun 202431.3631.3631.3631.3630.37-
03 jun 202431.4631.4631.4631.4630.47-
31 may 202431.0231.0231.0231.0230.04-
30 may 202430.6130.6130.6130.6129.64-
29 may 202430.8030.8030.8030.8029.83-
28 may 202430.9730.9730.9730.9729.99-
27 may 202430.8430.8430.8430.8429.87-
24 may 202431.1731.1731.1731.1730.19-
23 may 202431.4431.4431.4431.4430.45-
22 may 202431.0931.0931.0931.0930.11-
21 may 202431.2631.2631.2631.2630.27-
20 may 202431.4731.4731.4731.4730.48-
17 may 202431.4831.4831.4831.4830.49-
16 may 202431.6531.6531.6531.6530.65-
15 may 202431.4631.4631.4631.4630.47-
14 may 202431.3331.3331.3331.3330.34-
13 may 202431.3531.3531.3531.3530.36-
10 may 202431.3331.3331.3331.3330.34-
09 may 202431.1831.1831.1831.1830.20-
08 may 202431.0131.0131.0131.0130.03-
07 may 202431.0631.2631.0631.2630.27100
06 may 202431.1131.1131.1131.1130.13-
03 may 202430.7730.7730.7730.7729.80-
02 may 202431.0031.0031.0031.0030.02-
30 abr 202430.5230.5230.5230.5229.56-
29 abr 202430.3730.3730.3730.3729.41-
26 abr 202430.5830.5830.5830.5829.61-
25 abr 202430.7730.7730.7730.7729.80-
24 abr 202430.9930.9930.9930.9930.01-
23 abr 202430.7630.7630.7630.7629.79-
22 abr 202430.6030.6030.6030.6029.63-
19 abr 202430.1530.1530.1530.1529.20-
18 abr 202430.1330.1330.1330.1329.18-
17 abr 202430.2330.2330.2330.2329.28-
16 abr 202430.3830.3830.3830.3829.42-
15 abr 202430.1230.4530.1230.4529.4910
12 abr 202430.6230.6230.6230.6229.65-
11 abr 202430.4830.4830.4830.4829.52-
10 abr 202430.5530.5530.5530.5529.59-
09 abr 202430.2030.2030.2030.2029.25-
08 abr 202430.3530.3530.3530.3529.39-
05 abr 202430.5830.5830.4330.4329.4770
04 abr 202430.4630.4630.4630.4629.50-
03 abr 202430.5030.5030.5030.5029.54-
02 abr 202431.5831.5831.5831.5830.58-
28 mar 202431.6831.6831.6831.6830.68-
27 mar 202431.3231.4131.3231.4130.42-
26 mar 202430.9230.9230.9230.9229.94-
25 mar 202431.0031.0031.0031.0030.02-
22 mar 202431.4431.4431.4431.4430.45-
21 mar 202431.4131.4131.4131.4130.42-
20 mar 202431.3631.3631.3631.3630.37-
19 mar 202431.3831.3831.3831.3830.39-
18 mar 202431.5131.5131.5131.5130.51-
15 mar 202431.1531.1531.1531.1530.17-
14 mar 202432.3332.3332.3332.3331.31-
14 mar 20240.9975 Dividendo
13 mar 202433.0733.0733.0733.0731.06-
12 mar 202433.2733.2733.2733.2731.25-
11 mar 202433.3133.3133.3133.3131.28-
08 mar 202433.4333.4333.4333.4331.40-
07 mar 202433.2333.2333.2333.2331.21-
06 mar 202432.9432.9432.9432.9430.94-
05 mar 202433.2333.2333.2333.2331.21-
04 mar 202434.0234.0234.0234.0231.95-
01 mar 202434.3034.3034.3034.3032.21-
29 feb 202434.2634.2634.2634.2632.18-
28 feb 202434.2834.2834.2834.2832.20-
27 feb 202434.4234.4234.4234.4232.33-
26 feb 202434.8634.8634.8634.8632.74-
23 feb 202434.6334.6334.6334.6332.52-
22 feb 202434.9334.9334.9334.9332.81-
21 feb 202434.9334.9334.9334.9332.81-
20 feb 202434.8134.8134.8134.8132.69-
19 feb 202434.8934.8934.8934.8932.77-
16 feb 202434.6434.6434.6434.6432.53-
15 feb 202434.5134.5134.5134.5132.41-
*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...