ストックスクリーナーアプリを入手
20.79
1.26%
-0.2136
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 |
|---|---|---|---|---|---|
| 2025-04-10 | $21.06 | $20.73 | $0.33 | 902,791.0 | -0.95% |
| 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% |
| 2025-04-04 | $23.13 | $22.41 | $0.725 | 5,186,011.0 | +0.22% |
| 2025-04-03 | $22.72 | $21.86 | $0.855 | 4,575,641.0 | +3.85% |
| 2025-04-02 | $22.78 | $21.62 | $1.16 | 4,681,899.0 | -4.21% |
| 2025-04-01 | $23.09 | $22.66 | $0.435 | 2,039,026.0 | -0.78% |
| 2025-03-31 | $23.34 | $22.80 | $0.54 | 2,336,357.0 | -0.04% |
| 2025-03-28 | $23.27 | $22.95 | $0.32 | 2,134,044.0 | -0.82% |
| 2025-03-27 | $23.21 | $22.66 | $0.5505 | 2,351,707.0 | +2.25% |
| 2025-03-26 | $22.65 | $22.49 | $0.16 | 2,573,776.0 | +0.53% |
| 2025-03-25 | $22.73 | $22.45 | $0.28 | 2,048,750.0 | +0.04% |
| 2025-03-24 | $22.88 | $22.50 | $0.379 | 2,228,012.0 | -0.79% |
| 2025-03-21 | $23.11 | $22.62 | $0.49 | 2,925,745.0 | -1.39% |
| 2025-03-20 | $23.27 | $22.84 | $0.44 | 2,632,578.0 | -1.50% |
| 2025-03-19 | $23.76 | $23.35 | $0.4098 | 1,972,034.0 | -1.72% |
| 2025-03-18 | $23.98 | $23.54 | $0.44 | 2,088,933.0 | +0.34% |
| 2025-03-17 | $23.91 | $23.27 | $0.635 | 2,449,553.0 | +0.98% |
| 2025-03-14 | $23.58 | $23.33 | $0.25 | 2,183,505.0 | -3.65% |
| 2025-03-13 | $24.75 | $24.23 | $0.525 | 2,263,526.0 | +0.04% |
| 2025-03-12 | $24.68 | $24.28 | $0.40 | 3,429,604.0 | -1.74% |
| 2025-03-11 | $25.25 | $24.47 | $0.78 | 4,439,761.0 | -1.59% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-04 | $23.13 | $20.28 | $2.85 | 34,683,263.0 | -9.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $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% |
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% |
1.92%
1.06%
大文字化:
|
ボリューム (24 時間):