Hot Features
프리미엄
BCE Inc (BCE.PR.Y)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730760000 | 16.3 | -0.16 | -0.97 | 16.46 | 16.46 | 16.3 | 3010 |
| 1730497200 | 16.46 | -0.03 | -0.18 | 16.46 | 16.46 | 16.46 | 100 |
| 1730410800 | 16.489999 | -0.09 | -0.54 | 16.5 | 16.5 | 16.489999 | 1100 |
| 1730324400 | 16.579999 | 0.05 | 0.30 | 16.559999 | 16.579999 | 16.5 | 2200 |
| 1730238000 | 16.53 | -0.07 | -0.42 | 16.51 | 16.579999 | 16.51 | 1004 |
| 1730151600 | 16.6 | -0.02 | -0.12 | 16.59 | 16.6 | 16.51 | 1901 |
| 1729892400 | 16.62 | -0.02 | -0.12 | 16.53 | 16.629999 | 16.53 | 1361 |
| 1729806000 | 16.64 | 0.03 | 0.18 | 16.6 | 16.64 | 16.54 | 2914 |
| 1729719600 | 16.61 | -0.09 | -0.54 | 16.67 | 16.67 | 16.59 | 9343 |
| 1729633200 | 16.7 | -0.1 | -0.60 | 16.649999 | 16.7 | 16.649999 | 300 |
| 1729546800 | 16.8 | 0 | 0.00 | 16.7 | 16.8 | 16.7 | 800 |
| 1729287600 | 16.8 | 0.05 | 0.30 | 16.71 | 16.8 | 16.7 | 3291 |
| 1729201200 | 16.75 | -0.02 | -0.12 | 16.71 | 16.75 | 16.71 | 1500 |
| 1729114800 | 16.77 | 0.06 | 0.36 | 16.75 | 16.77 | 16.739999 | 2936 |
| 1729028400 | 16.71 | -0.06 | -0.36 | 16.75 | 16.75 | 16.71 | 400 |
| 1728682800 | 16.77 | 0.02 | 0.12 | 16.75 | 16.8 | 16.75 | 6870 |
| 1728596400 | 16.75 | 0.05 | 0.30 | 16.75 | 16.75 | 16.7 | 400 |
| 1728510000 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1728423600 | 16.7 | 0.1 | 0.60 | 16.629999 | 16.7 | 16.629999 | 2084 |
| 1728337200 | 16.6 | -0.04 | -0.24 | 16.739999 | 16.739999 | 16.6 | 500 |
| 1728078000 | 16.64 | -0.05 | -0.30 | 16.54 | 16.64 | 16.54 | 2411 |
| 1727991600 | 16.69 | 0.04 | 0.24 | 16.7 | 16.71 | 16.62 | 2400 |
| 1727905200 | 16.649999 | -0.01 | -0.06 | 16.649999 | 16.649999 | 16.649999 | 600 |
| 1727818800 | 16.66 | -0.01 | -0.06 | 16.61 | 16.739999 | 16.6 | 2800 |
| 1727730000 | 16.67 | 0.11 | 0.66 | 16.68 | 16.75 | 16.67 | 2530 |
| 1727473200 | 16.559999 | -0.13 | -0.78 | 16.76 | 16.76 | 16.559999 | 3101 |
| 1727386800 | 16.69 | -0.01 | -0.06 | 16.52 | 16.71 | 16.52 | 3000 |
| 1727300400 | 16.7 | -0.05 | -0.30 | 16.73 | 16.79 | 16.67 | 3401 |
| 1727214000 | 16.75 | -0.08 | -0.48 | 16.75 | 16.75 | 16.75 | 200 |
| 1727127600 | 16.83 | -0.01 | -0.06 | 16.9 | 16.92 | 16.83 | 7858 |
| 1726868400 | 16.84 | -0.07 | -0.41 | 16.75 | 16.95 | 16.75 | 1655 |
| 1726782000 | 16.91 | 0.11 | 0.65 | 16.82 | 16.95 | 16.82 | 1500 |
| 1726695600 | 16.8 | 0.01 | 0.06 | 16.75 | 16.8 | 16.75 | 2300 |
| 1726609200 | 16.79 | 0.02 | 0.12 | 16.98 | 16.98 | 16.79 | 2903 |
| 1726522800 | 16.77 | -0.08 | -0.47 | 16.67 | 16.92 | 16.67 | 3700 |
| 1726263600 | 16.85 | -0.02 | -0.12 | 16.98 | 16.98 | 16.82 | 1105 |
| 1726177200 | 16.87 | 0.1 | 0.60 | 16.68 | 16.87 | 16.68 | 1295 |
| 1726090800 | 16.77 | -0.14 | -0.83 | 16.89 | 16.92 | 16.77 | 10600 |
| 1726004400 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1725918000 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 1300 |
| 1725658800 | 16.91 | -0.08 | -0.47 | 16.92 | 16.93 | 16.89 | 4178 |
| 1725572400 | 16.99 | 0.02 | 0.12 | 16.91 | 16.99 | 16.91 | 2800 |
| 1725486000 | 16.97 | -0.02 | -0.12 | 17.01 | 17.05 | 16.97 | 1500 |
| 1725399600 | 16.99 | -0.1 | -0.59 | 17.05 | 17.05 | 16.99 | 8038 |
| 1725054000 | 17.09 | -0.12 | -0.70 | 17.06 | 17.1 | 17.06 | 1200 |
| 1724967600 | 17.21 | 0.1 | 0.58 | 17.01 | 17.21 | 17.01 | 2200 |
| 1724881200 | 17.11 | -0.09 | -0.52 | 17.33 | 17.33 | 17.11 | 5200 |
| 1724794800 | 17.2 | -0.01 | -0.06 | 17.2 | 17.2 | 17.2 | 4200 |
| 1724708400 | 17.21 | -0.15 | -0.86 | 17.13 | 17.21 | 17.13 | 700 |
| 1724449200 | 17.36 | 0.31 | 1.82 | 17.25 | 17.36 | 17.15 | 8199 |
| 1724362800 | 17.05 | -0.06 | -0.35 | 17.11 | 17.11 | 17.05 | 4500 |
| 1724276400 | 17.11 | 0 | 0.00 | 17.12 | 17.2 | 17.11 | 1500 |
| 1724190000 | 17.11 | 0.01 | 0.06 | 17.11 | 17.11 | 17.1 | 2100 |
| 1724103600 | 17.1 | 0 | 0.00 | 17.07 | 17.13 | 17.06 | 3950 |
| 1723844400 | 17.1 | -0.01 | -0.06 | 17.1 | 17.1 | 17.1 | 1800 |
| 1723758000 | 17.11 | 0.01 | 0.06 | 17.2 | 17.2 | 17.1 | 400 |
| 1723671600 | 17.1 | -0.01 | -0.06 | 17.15 | 17.15 | 17.1 | 2100 |
| 1723585200 | 17.11 | -0.01 | -0.06 | 17.09 | 17.12 | 17.09 | 1200 |
| 1723498800 | 17.12 | 0.05 | 0.29 | 17.06 | 17.12 | 17.05 | 7200 |
| 1723239600 | 17.07 | 0.12 | 0.71 | 17.1 | 17.11 | 17.02 | 4095 |
| 1723153200 | 16.95 | -0.05 | -0.29 | 17 | 17 | 16.85 | 170300 |
| 1723066800 | 17 | -0.01 | -0.06 | 17 | 17 | 17 | 600 |
| 1722980400 | 17.01 | 0 | 0.00 | 17.01 | 17.01 | 17.01 | 0 |
