ストックスクリーナーアプリを入手
26.52
1.80%
-0.48
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $26.97 | $26.49 | $0.48 | 2,676,686.0 | -1.80% |
| 2024-11-20 | $27.36 | $26.91 | $0.45 | 3,547,590.0 | -1.14% |
| 2024-11-19 | $27.45 | $27.02 | $0.425 | 2,831,899.0 | +0.29% |
| 2024-11-18 | $27.50 | $26.79 | $0.71 | 4,030,060.0 | +1.53% |
| 2024-11-15 | $26.93 | $26.51 | $0.425 | 4,357,028.0 | -0.07% |
| 2024-11-14 | $27.42 | $26.78 | $0.64 | 5,175,514.0 | -1.36% |
| 2024-11-13 | $27.74 | $27.14 | $0.60 | 7,296,806.0 | -1.73% |
| 2024-11-12 | $27.78 | $27.11 | $0.67 | 3,553,156.0 | -0.57% |
| 2024-11-11 | $28.56 | $27.77 | $0.79 | 3,068,142.0 | -1.83% |
| 2024-11-08 | $28.64 | $28.10 | $0.535 | 3,981,779.0 | +1.07% |
| 2024-11-07 | $28.48 | $27.29 | $1.19 | 7,235,521.0 | -2.33% |
| 2024-11-06 | $28.80 | $28.26 | $0.54 | 6,721,090.0 | -0.35% |
| 2024-11-05 | $29.55 | $28.64 | $0.91 | 4,288,487.0 | -0.96% |
| 2024-11-04 | $31.13 | $28.82 | $2.31 | 10,172,289.0 | -9.28% |
| 2024-11-01 | $32.48 | $31.87 | $0.61 | 1,725,588.0 | -0.50% |
| 2024-10-31 | $32.44 | $32.08 | $0.36 | 1,537,364.0 | +0.06% |
| 2024-10-30 | $32.48 | $32.11 | $0.37 | 1,532,533.0 | -0.68% |
| 2024-10-29 | $32.63 | $32.21 | $0.42 | 2,039,002.0 | -0.70% |
| 2024-10-28 | $33.02 | $32.64 | $0.38 | 1,071,267.0 | -0.30% |
| 2024-10-25 | $33.22 | $32.77 | $0.45 | 1,522,744.0 | -1.06% |
| 2024-10-24 | $33.33 | $32.91 | $0.4201 | 1,456,860.0 | -0.21% |
| 2024-10-23 | $33.33 | $32.90 | $0.43 | 1,138,455.0 | -0.33% |
| 2024-10-22 | $33.42 | $33.16 | $0.2601 | 1,207,432.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $32.48 | $26.49 | $5.99 | 70,661,635.0 | -17.81% |
| 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% |
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% |
1.66%
0.06%
大文字化:
|
ボリューム (24 時間):