BCE Inc (BCE.PR.A)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726868400 | 17.2 | -0.02 | -0.12 | 17.2 | 17.2 | 17.14 | 2438 |
1726782000 | 17.22 | 0.02 | 0.12 | 17.3 | 17.3 | 17.22 | 1200 |
1726695600 | 17.2 | 0 | 0.00 | 17.25 | 17.33 | 17.2 | 1300 |
1726609200 | 17.2 | -0.07 | -0.41 | 17.35 | 17.35 | 17.2 | 4549 |
1726522800 | 17.27 | 0.03 | 0.17 | 17.27 | 17.35 | 17.27 | 3800 |
1726263600 | 17.24 | 0.09 | 0.52 | 17.16 | 17.24 | 17.16 | 600 |
1726177200 | 17.15 | 0.07 | 0.41 | 17.05 | 17.15 | 17.05 | 1369 |
1726090800 | 17.08 | -0.04 | -0.23 | 17.08 | 17.08 | 17.08 | 700 |
1726004400 | 17.12 | 0.04 | 0.23 | 17.01 | 17.13 | 17.01 | 1900 |
1725918000 | 17.08 | -0.12 | -0.70 | 17.16 | 17.16 | 17.08 | 2523 |
1725658800 | 17.2 | -0.19 | -1.09 | 17.12 | 17.22 | 17.12 | 500 |
1725572400 | 17.39 | 0.13 | 0.75 | 17.35 | 17.41 | 17.22 | 7991 |
1725486000 | 17.26 | -0.19 | -1.09 | 17.26 | 17.26 | 17.26 | 300 |
1725399600 | 17.45 | 0.25 | 1.45 | 17.1 | 17.45 | 17.1 | 15632 |
1725054000 | 17.2 | 0.08 | 0.47 | 17.11 | 17.2 | 17.11 | 3200 |
1724967600 | 17.12 | 0.01 | 0.06 | 17.11 | 17.2 | 17 | 5400 |
1724881200 | 17.11 | 0.02 | 0.12 | 17.11 | 17.11 | 17.11 | 356 |
1724794800 | 17.09 | -0.29 | -1.67 | 17.19 | 17.26 | 17.09 | 6490 |
1724708400 | 17.38 | 0 | 0.00 | 17.38 | 17.38 | 17.38 | 0 |
1724449200 | 17.38 | 0.23 | 1.34 | 17.04 | 17.38 | 17.03 | 10050 |
1724362800 | 17.15 | 0.12 | 0.70 | 17.07 | 17.15 | 17.07 | 900 |
1724276400 | 17.03 | -0.02 | -0.12 | 17.03 | 17.03 | 17.03 | 100 |
1724190000 | 17.05 | 0.09 | 0.53 | 16.97 | 17.05 | 16.97 | 17800 |
1724103600 | 16.96 | -0.07 | -0.41 | 16.96 | 16.96 | 16.96 | 197 |
1723844400 | 17.03 | -0.06 | -0.35 | 17 | 17.07 | 17 | 1500 |
1723758000 | 17.09 | 0.13 | 0.77 | 16.96 | 17.09 | 16.88 | 6599 |
1723671600 | 16.96 | 0.1 | 0.59 | 16.89 | 16.96 | 16.89 | 200 |
1723585200 | 16.86 | 0.11 | 0.66 | 16.88 | 16.88 | 16.75 | 4275 |
1723498800 | 16.75 | -0.01 | -0.06 | 16.92 | 16.92 | 16.75 | 2800 |
1723239600 | 16.76 | 0 | 0.00 | 16.8 | 16.85 | 16.76 | 4302 |
1723153200 | 16.76 | 0.02 | 0.12 | 16.76 | 16.76 | 16.76 | 22000 |
1723066800 | 16.739999 | 0.05 | 0.30 | 16.73 | 16.83 | 16.73 | 4101 |
1722980400 | 16.69 | -0.31 | -1.82 | 16.8 | 16.8 | 16.69 | 58877 |
1722634800 | 17 | -0.06 | -0.35 | 16.9 | 17 | 16.8 | 4443 |
1722548400 | 17.06 | 0.09 | 0.53 | 16.9 | 17.06 | 16.89 | 3900 |
1722462000 | 16.97 | -0.23 | -1.34 | 16.94 | 16.97 | 16.85 | 18990 |
1722375600 | 17.2 | 0.1 | 0.58 | 17.07 | 17.2 | 17.07 | 5901 |
1722289200 | 17.1 | -0.15 | -0.87 | 17.25 | 17.25 | 17.05 | 21672 |
1722030000 | 17.25 | -0.07 | -0.40 | 17.32 | 17.34 | 17.25 | 4502 |
1721943600 | 17.32 | 0.07 | 0.41 | 17.25 | 17.32 | 17.25 | 2000 |
1721857200 | 17.25 | 0.11 | 0.64 | 17.33 | 17.33 | 17.15 | 2500 |
1721770800 | 17.14 | 0.09 | 0.53 | 17.2 | 17.2 | 17.14 | 1500 |
1721684400 | 17.05 | -0.09 | -0.53 | 16.81 | 17.05 | 16.81 | 20200 |
1721425200 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
1721338800 | 17.14 | 0.09 | 0.53 | 17.11 | 17.14 | 17.1 | 1400 |
1721252400 | 17.05 | 0.13 | 0.77 | 17 | 17.05 | 17 | 1153 |
1721166000 | 16.92 | -0.19 | -1.11 | 16.9 | 16.92 | 16.85 | 3300 |
1721079600 | 17.11 | 0.27 | 1.60 | 16.85 | 17.11 | 16.85 | 1757 |
1720820400 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
1720734000 | 16.84 | 0.1 | 0.60 | 16.8 | 16.85 | 16.8 | 2079 |
1720647600 | 16.739999 | 0.04 | 0.24 | 16.52 | 16.739999 | 16.52 | 20802 |
1720561200 | 16.7 | 0.24 | 1.46 | 16.559999 | 16.7 | 16.559999 | 700 |
1720474800 | 16.46 | -0.09 | -0.54 | 16.46 | 16.489999 | 16.46 | 1202 |
1720215600 | 16.55 | 0.11 | 0.67 | 16.44 | 16.55 | 16.44 | 1825 |
1720129200 | 16.44 | -0.07 | -0.42 | 16.649999 | 16.649999 | 16.44 | 1311 |
1720042800 | 16.51 | -0.2 | -1.20 | 16.51 | 16.51 | 16.51 | 200 |
1719956400 | 16.71 | -0.02 | -0.12 | 16.59 | 16.71 | 16.59 | 3196 |
1719610800 | 16.73 | 0.53 | 3.27 | 16.44 | 16.73 | 16.37 | 6017 |
1719524400 | 16.2 | 0 | 0.00 | 16.2 | 16.42 | 16.2 | 12780 |
1719438000 | 16.2 | -0.05 | -0.31 | 16.21 | 16.25 | 16.149999 | 1904 |
1719351600 | 16.25 | 0.05 | 0.31 | 16.309999 | 16.329999 | 16.25 | 5203 |
1719265200 | 16.2 | 0.16 | 1.00 | 16.04 | 16.2 | 16.04 | 2400 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約