BCE Inc【BCE.PR.L】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

BCE Inc (BCE.PR.L)

15.19

-0.53

( -3.37% )

업데이트: 03:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744321200	15.72	0	0.00	15.72	15.72	15.72	20
1744234800	15.72	0	0.00	15.72	15.72	15.72	0
1744148400	15.72	0	0.00	15.72	15.72	15.72	0
1744062000	15.72	-0.18	-1.13	15.9	15.9	15.72	1300
1743802800	15.9	-0.85	-5.07	16.01	16.01	15.9	1700
1743716400	16.75	0.05	0.30	16.76	16.76	16.75	200
1743630000	16.7	0.2	1.21	16.469999	16.7	16.469999	7100
1743543600	16.5	-0.02	-0.12	16.55	16.7	16.5	1009
1743457200	16.52	0.19	1.16	16.5	16.61	16.5	2500
1743198000	16.329999	0	0.00	16.329999	16.329999	16.329999	0
1743111600	16.329999	0	0.00	16.329999	16.329999	16.329999	0
1743025200	16.329999	0	0.00	16.329999	16.329999	16.329999	0
1742938800	16.329999	0	0.00	16.329999	16.329999	16.329999	0
1742852400	16.329999	0.11	0.68	16.32	16.329999	16.32	400
1742593200	16.219999	0	0.00	16.219999	16.219999	16.219999	0
1742506800	16.219999	0	0.00	16.219999	16.219999	16.219999	0
1742420400	16.219999	0	0.00	16.219999	16.219999	16.219999	0
1742334000	16.219999	0.1	0.62	16.219999	16.219999	16.219999	1700
1742247600	16.12	0	0.00	16.12	16.12	16.12	0
1741988400	16.12	0	0.00	16.12	16.12	16.12	0
1741902000	16.12	0	0.00	16.12	16.12	16.12	60
1741815600	16.12	-0.28	-1.71	16.149999	16.149999	16.12	1300
1741729200	16.399999	0	0.00	16.329999	16.399999	16.329999	2000
1741642800	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1741387200	16.399999	0.31	1.93	16.469999	16.469999	16.399999	200
1741300800	16.09	0	0.00	16.09	16.09	16.09	0
1741214400	16.09	0	0.00	16.09	16.09	16.09	0
1741128000	16.09	-0.61	-3.65	16.1	16.1	16.09	1600
1741041600	16.7	0	0.00	16.7	16.7	16.7	0
1740782400	16.7	0	0.00	16.7	16.7	16.7	0
1740696000	16.7	-0.06	-0.36	16.75	16.75	16.7	800
1740609600	16.76	-0.09	-0.53	16.89	16.9	16.73	800
1740523200	16.85	0	0.00	16.85	16.85	16.85	0
1740436800	16.85	0	0.00	16.85	16.85	16.85	0
1740177600	16.85	-0.05	-0.30	16.89	16.9	16.85	1100
1740091200	16.9	0	0.00	16.9	16.9	16.9	0
1740004800	16.9	0	0.00	16.9	16.9	16.9	0
1739918400	16.9	0.28	1.68	16.62	16.95	16.62	3800
1739572800	16.62	-0.14	-0.84	16.739999	16.739999	16.62	1400
1739486400	16.76	-0.19	-1.12	16.75	16.95	16.739999	1500
1739400000	16.95	0.12	0.71	16.739999	16.95	16.739999	1269
1739313600	16.83	0	0.00	16.83	16.83	16.83	500
1739227200	16.83	0.12	0.72	16.719999	16.83	16.719999	700
1738968000	16.71	-0.06	-0.36	16.71	16.71	16.71	1900
1738881600	16.77	0.08	0.48	16.75	16.77	16.75	600
1738795200	16.69	-0.06	-0.36	16.69	16.69	16.69	100
1738708800	16.75	0.26	1.58	16.69	16.75	16.69	2300
1738622400	16.489999	0	0.00	16.489999	16.489999	16.489999	0
1738363200	16.489999	-0.22	-1.32	16.079999	16.489999	16.079999	1600
1738276800	16.71	0.21	1.27	16.719999	16.73	16.71	400
1738190400	16.5	-0.29	-1.73	16.5	16.7	16.5	1900
1738104000	16.79	0	0.00	16.79	16.79	16.79	0
1738017600	16.79	0.09	0.54	16.7	16.79	16.7	1500
1737758400	16.7	-0.15	-0.89	16.87	16.87	16.7	1300
1737672000	16.85	0.03	0.18	16.86	16.86	16.85	700
1737585600	16.82	0.16	0.96	16.69	16.82	16.69	12040
1737499200	16.66	-0.06	-0.36	16.66	16.66	16.66	800
1737412800	16.719999	0.17	1.03	16.559999	16.719999	16.559999	1901
1737153600	16.55	0.05	0.30	16.5	16.55	16.5	9000
1737067200	16.5	0.09	0.55	16.41	16.5	16.41	300
1736980800	16.41	0.21	1.30	16.34	16.41	16.34	2702
1736894400	16.2	-0.14	-0.86	16.34	16.34	16.2	1075
1736808000	16.34	0.34	2.13	16.01	16.34	16.01	2800

Agf Elements Balanced Po...

Hsbc Msci Cn Ac

DJ Islamic Market World ...

Ci Money Market Class Se...

Canadian Equity Alpha Po...

Ci Canadian Balanced Cor...

AmTrust Financial Services (CE)

Grit Metals (QB)

Canadian Fixed Income Co...

Equatorial Resources

iShares MSCI Japan Value...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관