ストックスクリーナーアプリを入手
34.57
1.17%
+0.40
アフターアワーズ：
35.00
0.43
+1.24%
BCE Inc (BCE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-15 | $34.66 | $34.39 | $0.2631 | 1,824,311.0 | +1.17% |
| 2024-05-14 | $34.28 | $33.94 | $0.34 | 1,667,881.0 | +0.68% |
| 2024-05-13 | $34.21 | $33.81 | $0.40 | 1,050,200.0 | +0.00% |
| 2024-05-10 | $34.06 | $33.73 | $0.33 | 1,399,985.0 | +0.44% |
| 2024-05-09 | $34.16 | $33.70 | $0.46 | 1,480,519.0 | +0.51% |
| 2024-05-08 | $33.81 | $33.33 | $0.48 | 1,618,620.0 | +0.48% |
| 2024-05-07 | $33.79 | $33.42 | $0.365 | 1,508,109.0 | -0.27% |
| 2024-05-06 | $33.82 | $33.49 | $0.33 | 2,235,503.0 | -0.15% |
| 2024-05-03 | $33.69 | $33.34 | $0.35 | 2,234,831.0 | +1.85% |
| 2024-05-02 | $33.50 | $32.42 | $1.08 | 3,290,186.0 | -0.81% |
| 2024-05-01 | $33.36 | $32.69 | $0.67 | 2,084,743.0 | +1.25% |
| 2024-04-30 | $32.88 | $32.40 | $0.485 | 2,071,076.0 | +0.31% |
| 2024-04-29 | $32.89 | $32.66 | $0.225 | 1,541,731.0 | +0.40% |
| 2024-04-26 | $32.93 | $32.59 | $0.3402 | 1,458,861.0 | -0.82% |
| 2024-04-25 | $32.96 | $32.62 | $0.335 | 1,752,818.0 | -0.51% |
| 2024-04-24 | $33.33 | $32.85 | $0.48 | 2,169,023.0 | -0.60% |
| 2024-04-23 | $33.52 | $33.04 | $0.48 | 2,134,379.0 | +1.09% |
| 2024-04-22 | $32.91 | $32.55 | $0.355 | 2,598,360.0 | +0.95% |
| 2024-04-19 | $32.70 | $32.24 | $0.46 | 1,438,118.0 | +1.18% |
| 2024-04-18 | $32.41 | $32.09 | $0.3248 | 1,293,435.0 | -0.09% |
| 2024-04-17 | $32.60 | $32.06 | $0.54 | 3,139,500.0 | +0.06% |
| 2024-04-16 | $32.32 | $31.82 | $0.50 | 2,196,826.0 | -0.56% |
BCE Inc (BCE) 株の年ごとの株価履歴
この詳細な分析では、BCE Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBCE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、BCE Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBCE Inc (BCE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $34.66 | $32.42 | $2.23 | 22,219,199.0 | +5.24% |
| 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% |
2023年のBCE Inc (BCE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のBCE Inc (BCE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $47.96 | $43.39 | $4.57 | 46,849,219.0 | -7.75% |
| 2022-11 | $48.09 | $44.31 | $3.77 | 29,191,242.0 | +5.63% |
| 2022-10 | $45.53 | $39.88 | $5.65 | 29,988,971.0 | +7.53% |
| 2022-09 | $49.68 | $41.89 | $7.79 | 33,848,145.0 | -12.99% |
| 2022-08 | $51.11 | $48.19 | $2.92 | 23,170,698.0 | -4.61% |
| 2022-07 | $50.71 | $47.77 | $2.94 | 20,970,860.0 | +2.75% |
| 2022-06 | $55.13 | $47.25 | $7.88 | 33,371,148.0 | -9.68% |
| 2022-05 | $55.18 | $51.43 | $3.75 | 31,187,857.0 | +2.41% |
| 2022-04 | $59.34 | $53.08 | $6.26 | 30,762,436.0 | -4.13% |
| 2022-03 | $56.33 | $52.40 | $3.93 | 39,445,909.0 | +5.58% |
| 2022-02 | $53.55 | $50.68 | $2.87 | 27,653,487.0 | +0.52% |
| 2022-01 | $53.41 | $50.63 | $2.78 | 22,228,340.0 | +0.42% |
0.96%
2.29%
大文字化:
|
ボリューム (24 時間):