Stockscreener 앱 받기
24.50
0.62%
0.15
시장 영업 전:
24.51
0.01
+0.04%
Bce Inc 주식 (BCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $24.91 | $24.47 | $0.44 | 2,816,526.0 | +0.62% |
| 2025-08-11 | $24.80 | $24.30 | $0.50 | 3,605,360.0 | +0.00% |
| 2025-08-08 | $24.64 | $23.86 | $0.785 | 4,699,590.0 | +2.40% |
| 2025-08-07 | $23.82 | $22.77 | $1.05 | 5,128,108.0 | +2.28% |
| 2025-08-06 | $23.75 | $23.09 | $0.66 | 4,374,827.0 | -1.32% |
| 2025-08-05 | $24.08 | $23.55 | $0.53 | 2,620,251.0 | +1.07% |
| 2025-08-04 | $23.65 | $23.26 | $0.39 | 1,888,177.0 | -1.10% |
| 2025-08-01 | $23.70 | $23.27 | $0.43 | 3,105,778.0 | +1.03% |
| 2025-07-31 | $23.48 | $23.27 | $0.2074 | 2,445,310.0 | -0.85% |
| 2025-07-30 | $23.66 | $23.39 | $0.27 | 2,078,480.0 | -0.55% |
| 2025-07-29 | $23.84 | $23.61 | $0.225 | 1,690,771.0 | -0.71% |
| 2025-07-28 | $24.22 | $23.81 | $0.41 | 2,041,329.0 | -1.53% |
| 2025-07-25 | $24.36 | $23.91 | $0.45 | 3,353,669.0 | -0.94% |
| 2025-07-24 | $24.71 | $24.37 | $0.34 | 2,001,306.0 | -0.69% |
| 2025-07-23 | $24.65 | $24.45 | $0.195 | 1,598,254.0 | +0.90% |
| 2025-07-22 | $24.55 | $24.08 | $0.465 | 3,375,426.0 | +1.71% |
| 2025-07-21 | $24.27 | $23.74 | $0.53 | 2,250,343.0 | +1.22% |
| 2025-07-18 | $24.15 | $23.65 | $0.50 | 2,089,207.0 | -1.70% |
| 2025-07-17 | $24.40 | $23.99 | $0.41 | 2,578,996.0 | -1.39% |
| 2025-07-16 | $24.59 | $24.01 | $0.585 | 3,158,314.0 | +1.54% |
| 2025-07-15 | $24.20 | $23.86 | $0.345 | 2,988,983.0 | +0.71% |
Bce Inc 주식 (BCE) 연도별 가격 이력
이 심층 분석에서는 Bce Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bce Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bce Inc 주식 (BCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.91 | $22.77 | $2.14 | 31,055,143.0 | +5.02% |
| 2025-07 | $24.71 | $22.14 | $2.57 | 64,748,546.0 | +5.23% |
| 2025-06 | $23.03 | $21.58 | $1.45 | 67,401,048.0 | +1.70% |
| 2025-05 | $23.07 | $21.04 | $2.03 | 75,846,571.0 | -2.02% |
| 2025-04 | $23.13 | $20.28 | $2.85 | 77,891,527.0 | -3.09% |
| 2025-03 | $25.37 | $22.45 | $2.92 | 53,928,691.0 | -0.69% |
| 2025-02 | $25.05 | $22.00 | $3.05 | 62,475,068.0 | -2.82% |
| 2025-01 | $24.44 | $21.87 | $2.57 | 65,396,613.0 | +2.63% |
Bce Inc 주식 (BCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.45 | $22.18 | $5.27 | 92,621,107.0 | -16.65% |
| 2024-11 | $32.48 | $26.45 | $6.03 | 90,491,907.0 | -16.21% |
| 2024-10 | $34.94 | $32.08 | $2.86 | 40,123,031.0 | -7.30% |
| 2024-09 | $36.17 | $34.22 | $1.95 | 41,011,407.0 | -0.57% |
| 2024-08 | $35.32 | $33.34 | $1.98 | 38,949,909.0 | +3.77% |
| 2024-07 | $33.92 | $31.12 | $2.80 | 46,622,549.0 | +4.20% |
| 2024-06 | $34.78 | $32.29 | $2.49 | 35,361,185.0 | -5.38% |
| 2024-05 | $34.66 | $32.42 | $2.23 | 40,470,698.0 | +4.14% |
| 2024-04 | $33.97 | $31.82 | $2.15 | 54,147,079.0 | -3.33% |
| 2024-03 | $37.30 | $33.54 | $3.76 | 61,205,199.0 | -8.43% |
| 2024-02 | $40.92 | $36.81 | $4.11 | 56,827,970.0 | -8.03% |
| 2024-01 | $41.77 | $39.18 | $2.59 | 37,903,282.0 | +2.46% |
Bce Inc 주식 (BCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.33 | $38.19 | $3.14 | 38,044,930.0 | -0.03% |
| 2023-11 | $40.02 | $37.10 | $2.92 | 28,719,392.0 | +6.09% |
| 2023-10 | $38.72 | $36.15 | $2.57 | 43,148,947.0 | -2.72% |
| 2023-09 | $42.16 | $37.70 | $4.46 | 34,228,202.0 | -9.87% |
| 2023-08 | $43.07 | $40.27 | $2.80 | 31,405,847.0 | -2.01% |
| 2023-07 | $46.02 | $43.03 | $2.99 | 28,234,004.0 | -5.20% |
| 2023-06 | $46.58 | $44.33 | $2.25 | 33,397,750.0 | +1.09% |
| 2023-05 | $48.38 | $44.94 | $3.44 | 21,418,615.0 | -6.18% |
| 2023-04 | $48.20 | $44.76 | $3.45 | 22,717,828.0 | +7.32% |
| 2023-03 | $45.26 | $42.39 | $2.87 | 32,326,200.0 | +1.22% |
| 2023-02 | $47.77 | $44.05 | $3.72 | 20,025,202.0 | -6.45% |
| 2023-01 | $47.35 | $43.41 | $3.94 | 24,580,388.0 | +7.62% |
0.25%
자본화:
|
볼륨(24시간):