U.S. markets closed

BCE Inc (BCE1.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
30.45+0.37 (+1.23%)
Al cierre: 08:00AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202430.4530.4530.4530.4530.45-
20 jun 202430.0830.0830.0830.0830.08-
19 jun 202430.0830.0830.0830.0830.08-
18 jun 202430.3230.3230.3230.3230.32-
17 jun 202430.5530.5530.5530.5530.55-
14 jun 202430.8930.8930.8930.8930.89-
14 jun 20240.9975 Dividendo
13 jun 202431.5631.5631.5631.5630.56-
12 jun 202431.5731.5731.5731.5730.57-
11 jun 202431.2931.2931.2931.2930.30-
10 jun 202431.6831.6831.6831.6830.68-
07 jun 202431.5531.5531.5531.5530.55-
06 jun 202431.5331.5331.5331.5330.53-
05 jun 202431.5831.5831.5831.5830.58-
04 jun 202431.3331.3331.3331.3330.34-
03 jun 202431.4431.4431.4431.4430.45-
31 may 202430.9430.9430.9430.9429.96-
30 may 202430.3430.3430.3430.3429.38-
29 may 202430.6930.6930.6930.6929.72-
28 may 202430.8930.8930.8930.8929.91-
27 may 202430.7930.7930.7930.7929.82-
24 may 202431.1531.1531.1531.1530.17-
23 may 202431.4131.4131.4131.4130.42-
22 may 202431.0231.0231.0231.0230.04-
21 may 202431.1631.1631.1631.1630.18-
20 may 202431.4331.4331.4331.4330.44-
17 may 202431.4531.4531.4531.4530.46-
16 may 202431.6431.6431.6431.6430.64-
15 may 202431.4331.4331.4331.4330.44-
14 may 202431.3131.3131.3131.3130.32-
13 may 202431.5631.5631.5631.5630.56-
10 may 202431.3131.3131.3131.3130.32-
09 may 202431.1131.1131.1131.1130.13-
08 may 202430.9930.9930.9930.9930.01-
07 may 202431.0031.0031.0031.0030.02-
06 may 202431.0931.0931.0931.0930.11-
03 may 202430.7730.7730.7730.7729.80-
02 may 202430.8730.8730.8730.8729.89-
30 abr 202430.4630.4630.4630.4629.50-
29 abr 202430.3530.3530.3530.3529.39-
26 abr 202430.5630.5630.5630.5629.59-
25 abr 202430.6630.6630.6630.6629.69-
24 abr 202430.9730.9730.9730.9729.99-
23 abr 202430.7030.7030.7030.7029.73-
22 abr 202430.4730.4730.4730.4729.51-
19 abr 202429.9529.9529.9529.9529.00-
18 abr 202430.1030.1030.1030.1029.15-
17 abr 202430.2130.2130.2130.2129.26-
16 abr 202430.3230.3230.3230.3229.36-
15 abr 202430.1030.1030.1030.1029.15-
12 abr 202430.4930.4930.4930.4929.53-
11 abr 202430.3430.3430.3430.3429.38-
10 abr 202430.4030.4030.4030.4029.44-
09 abr 202430.0230.0230.0230.0229.07-
08 abr 202430.3030.3030.3030.3029.34-
05 abr 202430.5030.5030.5030.5029.54-
04 abr 202430.3030.3030.3030.3029.34-
03 abr 202430.4130.4130.4130.4129.45-
02 abr 202431.3131.3131.3131.3130.32-
28 mar 202431.5631.5631.5631.5630.56-
27 mar 202431.2031.2031.2031.2030.21-
26 mar 202431.0231.0231.0231.0230.04-
25 mar 202431.0231.0231.0231.0230.04-
22 mar 202431.3631.3631.3631.3630.37-
21 mar 202431.3331.3331.3331.3330.34-
20 mar 202431.2831.2831.2831.2830.29-
19 mar 202431.3031.3031.3031.3030.31-
18 mar 202431.4331.4331.4331.4330.44-
15 mar 202431.1131.1131.1131.1130.13-
14 mar 202432.0332.0332.0332.0331.02-
14 mar 20240.9975 Dividendo
13 mar 202432.9832.9832.9832.9830.97-
12 mar 202433.1933.1933.1933.1931.17-
11 mar 202433.2233.2233.2233.2231.20-
08 mar 202433.3333.3333.3333.3331.30-
07 mar 202433.1233.1233.1233.1231.10-
06 mar 202433.1433.1433.1433.1431.12-
05 mar 202433.1433.1433.1433.1431.12-
04 mar 202433.9433.9433.9433.9431.87-
01 mar 202434.2034.2034.2034.2032.12-
29 feb 202434.0734.0734.0734.0732.00-
28 feb 202434.2534.2534.2534.2532.16-
27 feb 202434.1434.1434.1434.1432.06-
26 feb 202434.5234.5234.5234.5232.42-
23 feb 202434.6134.6134.6134.6132.50-
22 feb 202434.9034.9034.9034.9032.77-
21 feb 202434.8434.8434.8434.8432.72-
20 feb 202434.7334.7334.7334.7332.62-
19 feb 202434.8034.8034.8034.8032.68-
16 feb 202434.4134.4134.4134.4132.31-
15 feb 202434.3734.3734.3734.3732.28-
14 feb 202434.4234.4234.4234.4232.32-
13 feb 202435.0935.0935.0935.0932.95-
12 feb 202434.5934.5934.5934.5932.48-
09 feb 202435.0135.0135.0135.0132.88-
08 feb 202436.3536.3536.3536.3534.14-
07 feb 202436.6736.6736.6736.6734.44-
06 feb 202436.0836.0836.0836.0833.88-
05 feb 202436.4536.4536.4536.4534.23-
02 feb 202437.4137.4137.4137.4135.13-
*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...