Stockscreener 앱 받기
21.78
0.37%
-0.08
Bce Inc 주식 (BCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $21.88 | $21.59 | $0.295 | 2,332,101.0 | -0.37% |
| 2025-06-05 | $22.16 | $21.82 | $0.345 | 2,279,883.0 | -0.46% |
| 2025-06-04 | $22.17 | $21.85 | $0.3197 | 2,350,970.0 | +0.09% |
| 2025-06-03 | $22.27 | $21.85 | $0.42 | 2,751,319.0 | -1.53% |
| 2025-06-02 | $22.46 | $21.76 | $0.7007 | 4,678,229.0 | +2.20% |
| 2025-05-30 | $21.91 | $21.47 | $0.44 | 3,173,165.0 | +1.40% |
| 2025-05-29 | $21.59 | $21.19 | $0.405 | 2,801,016.0 | +1.61% |
| 2025-05-28 | $21.45 | $21.09 | $0.355 | 2,224,118.0 | -1.49% |
| 2025-05-27 | $21.85 | $21.42 | $0.43 | 2,649,236.0 | -0.23% |
| 2025-05-23 | $21.63 | $21.36 | $0.27 | 1,983,504.0 | +0.28% |
| 2025-05-22 | $21.62 | $21.20 | $0.42 | 2,218,916.0 | +0.00% |
| 2025-05-21 | $21.73 | $21.33 | $0.40 | 2,656,054.0 | -0.88% |
| 2025-05-20 | $22.01 | $21.45 | $0.56 | 3,470,953.0 | +0.42% |
| 2025-05-19 | $21.62 | $21.41 | $0.205 | 1,337,553.0 | +0.05% |
| 2025-05-16 | $21.78 | $21.50 | $0.285 | 2,788,859.0 | -0.32% |
| 2025-05-15 | $21.75 | $21.26 | $0.489 | 2,356,361.0 | +1.74% |
| 2025-05-14 | $21.93 | $21.22 | $0.7099 | 4,725,426.0 | -3.28% |
| 2025-05-13 | $22.63 | $21.86 | $0.77 | 3,704,007.0 | -2.57% |
| 2025-05-12 | $22.70 | $22.37 | $0.335 | 3,978,093.0 | -0.66% |
| 2025-05-09 | $23.07 | $22.07 | $1.00 | 5,091,898.0 | +2.16% |
| 2025-05-08 | $22.65 | $21.11 | $1.54 | 6,732,795.0 | +4.61% |
Bce Inc 주식 (BCE) 연도별 가격 이력
이 심층 분석에서는 Bce Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bce Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bce Inc 주식 (BCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $22.46 | $21.59 | $0.8757 | 16,724,603.0 | -0.09% |
| 2025-05 | $23.07 | $21.04 | $2.03 | 75,846,571.0 | -2.02% |
| 2025-04 | $23.13 | $20.28 | $2.85 | 77,891,527.0 | -3.09% |
| 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% |
Bce Inc 주식 (BCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Bce Inc 주식 (BCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.30%
0.14%
자본화:
|
볼륨(24시간):