Stockscreener 앱 받기
21.39
0.28%
-0.06
시간 외 거래:
21.39
Bce Inc 주식 (BCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $21.58 | $21.06 | $0.52 | 3,644,491.0 | -0.28% |
| 2025-05-02 | $21.73 | $21.12 | $0.60 | 6,612,709.0 | +0.05% |
| 2025-05-01 | $22.22 | $21.38 | $0.84 | 4,480,824.0 | -3.64% |
| 2025-04-30 | $22.26 | $21.67 | $0.59 | 3,013,923.0 | +1.51% |
| 2025-04-29 | $22.17 | $21.83 | $0.34 | 1,732,456.0 | +0.50% |
| 2025-04-28 | $21.91 | $21.54 | $0.365 | 1,714,829.0 | +0.74% |
| 2025-04-25 | $21.95 | $21.36 | $0.585 | 2,636,745.0 | -1.64% |
| 2025-04-24 | $22.37 | $21.91 | $0.455 | 1,994,579.0 | -0.95% |
| 2025-04-23 | $22.34 | $21.88 | $0.465 | 2,520,871.0 | -0.13% |
| 2025-04-22 | $22.56 | $22.20 | $0.36 | 2,410,928.0 | -0.58% |
| 2025-04-21 | $22.39 | $21.99 | $0.405 | 2,388,457.0 | +1.54% |
| 2025-04-17 | $22.12 | $21.64 | $0.48 | 2,835,745.0 | +1.94% |
| 2025-04-16 | $21.84 | $21.40 | $0.44 | 3,422,694.0 | +1.79% |
| 2025-04-15 | $21.70 | $21.20 | $0.495 | 3,390,965.0 | -1.89% |
| 2025-04-14 | $21.71 | $21.34 | $0.375 | 6,387,937.0 | +1.36% |
| 2025-04-11 | $21.66 | $20.96 | $0.70 | 4,608,973.0 | +1.81% |
| 2025-04-10 | $21.06 | $20.57 | $0.49 | 5,051,953.0 | -0.10% |
| 2025-04-09 | $21.41 | $20.28 | $1.13 | 6,340,910.0 | +0.62% |
| 2025-04-08 | $22.50 | $20.60 | $1.90 | 5,745,165.0 | -5.48% |
| 2025-04-07 | $22.59 | $21.68 | $0.91 | 5,211,820.0 | -2.77% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.22 | $21.06 | $1.16 | 18,382,515.0 | -3.87% |
| 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% |
0.27%
0.10%
자본화:
|
볼륨(24시간):