Mas Datos Histórico BCE - BCE.PR.B | ADVFN

US Dollar vs MXN

Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

Regístrate

Inicio
Invertir
Acciones
Canadá
TSX
BCE Inc (BCE.PR.B)
BCE Inc (BCE.PR.B) Histórico

BCE.PR.B Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
24 May 2024	18.33	-0.07	-0.38%	18.33	18.36	18.33	2,310
23 May 2024	18.40	0.11	0.60%	18.38	18.40	18.30	4,336
22 May 2024	18.29	0.02	0.11%	18.29	18.29	18.29	700
21 May 2024	18.27	0.05	0.27%	18.33	18.39	18.27	1,715
17 May 2024	18.22	-0.14	-0.76%	18.32	18.36	18.22	65,758
16 May 2024	18.36	-0.02	-0.11%	18.37	18.37	18.30	2,496
15 May 2024	18.38	0.04	0.22%	18.37	18.38	18.37	700
14 May 2024	18.34	0.02	0.11%	18.37	18.37	18.33	1,200
13 May 2024	18.32	0.01	0.05%	18.39	18.39	18.32	2,343
10 May 2024	18.31	0.04	0.22%	18.30	18.35	18.29	4,365
09 May 2024	18.27	-0.07	-0.38%	18.26	18.27	18.23	6,718
08 May 2024	18.34	0.04	0.22%	18.32	18.34	18.32	2,400
07 May 2024	18.30	-0.03	-0.16%	18.38	18.38	18.26	11,190
06 May 2024	18.33	0.08	0.44%	18.47	18.47	18.32	2,330
03 May 2024	18.25	0.04	0.22%	18.16	18.25	18.15	17,500
02 May 2024	18.21	-0.01	-0.05%	18.20	18.21	18.14	5,071
01 May 2024	18.22	-0.03	-0.16%	18.17	18.26	18.17	400
30 Abr 2024	18.25	-0.02	-0.11%	18.25	18.25	18.25	7,420
29 Abr 2024	18.27	-0.08	-0.44%	18.33	18.33	18.25	5,419
26 Abr 2024	18.35	-0.01	-0.05%	18.35	18.38	18.34	3,500
25 Abr 2024	18.36	-0.03	-0.16%	18.40	18.40	18.35	7,408
24 Abr 2024	18.39	0.04	0.22%	18.45	18.45	18.38	3,986
23 Abr 2024	18.35	-0.05	-0.27%	18.35	18.35	18.35	1,200
22 Abr 2024	18.40	0.05	0.27%	18.40	18.44	18.40	680
19 Abr 2024	18.35	-0.16	-0.86%	18.40	18.47	18.35	7,017
18 Abr 2024	18.51	0.11	0.60%	18.51	18.51	18.51	407
17 Abr 2024	18.40	-0.04	-0.22%	18.50	18.50	18.40	2,200
16 Abr 2024	18.44	-0.05	-0.27%	18.55	18.55	18.44	1,971
15 Abr 2024	18.49	-0.06	-0.32%	18.60	18.60	18.41	10,727
12 Abr 2024	18.55	0.10	0.54%	18.55	18.55	18.55	100
11 Abr 2024	18.45	0.00	0.00%	18.45	18.45	18.45	0
10 Abr 2024	18.45	-0.03	-0.16%	18.45	18.49	18.45	5,300
09 Abr 2024	18.48	0.01	0.05%	18.47	18.48	18.47	25,600
08 Abr 2024	18.47	-0.01	-0.05%	18.50	18.50	18.45	1,300
05 Abr 2024	18.48	-0.03	-0.16%	18.48	18.54	18.48	700
04 Abr 2024	18.51	-0.10	-0.54%	18.65	18.65	18.48	6,300
03 Abr 2024	18.61	0.01	0.05%	18.48	18.61	18.48	3,165
02 Abr 2024	18.60	0.02	0.11%	18.50	18.60	18.50	2,206
01 Abr 2024	18.58	-0.09	-0.48%	18.60	18.60	18.56	2,000
28 Mar 2024	18.67	0.01	0.05%	18.67	18.72	18.54	4,800
27 Mar 2024	18.66	0.00	0.00%	18.66	18.66	18.66	309
26 Mar 2024	18.66	-0.09	-0.48%	18.76	18.76	18.65	2,320
25 Mar 2024	18.75	0.05	0.27%	18.73	18.75	18.73	234
22 Mar 2024	18.70	-0.10	-0.53%	18.75	18.75	18.70	6,734
21 Mar 2024	18.80	0.05	0.27%	18.76	18.80	18.76	4,378
20 Mar 2024	18.75	-0.02	-0.11%	18.75	18.75	18.75	30,600
19 Mar 2024	18.77	0.04	0.21%	18.75	18.77	18.75	4,150
18 Mar 2024	18.73	0.08	0.43%	18.65	18.74	18.65	1,500
15 Mar 2024	18.65	-0.08	-0.43%	18.73	18.73	18.61	102,409
14 Mar 2024	18.73	0.08	0.43%	18.65	18.73	18.65	500
13 Mar 2024	18.65	-0.10	-0.53%	18.65	18.70	18.65	1,500
12 Mar 2024	18.75	0.17	0.91%	18.75	18.75	18.75	2,256
11 Mar 2024	18.58	0.02	0.11%	18.67	18.67	18.58	4,300
08 Mar 2024	18.56	-0.05	-0.27%	18.56	18.56	18.56	2,290
07 Mar 2024	18.61	-0.02	-0.11%	18.68	18.68	18.55	4,940
06 Mar 2024	18.63	-0.02	-0.11%	18.54	18.69	18.54	102,680
05 Mar 2024	18.65	-0.07	-0.37%	18.70	18.70	18.65	1,236
04 Mar 2024	18.72	-0.06	-0.32%	18.72	18.78	18.72	4,300
01 Mar 2024	18.78	-0.04	-0.21%	18.78	18.78	18.78	200
29 Feb 2024	18.82	0.08	0.43%	18.79	18.82	18.65	1,407
28 Feb 2024	18.74	-0.08	-0.43%	18.92	18.92	18.74	884
27 Feb 2024	18.82	0.02	0.11%	18.82	18.82	18.82	100
26 Feb 2024	18.80	-0.01	-0.05%	18.78	18.80	18.73	1,800

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones