XNYS
Datos históricos de BCE Inc.
BCE Inc. · BCE
$18.93
▲ +0.15 (+0.80%)
Última operación · 11/10/2026, 23:56:24 UTC
- Variación en el periodo
- −22.4%
- Máximo
- US$26.52
- 3 de marzo de 2026
- Mínimo
- US$18.68
- 9 de octubre de 2026
- Volumen medio diario
- 3.61 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.69 | 19.70 | 18.68 | 18.78 | −5.91% | 10.3 M |
| 8 oct 2026 | 19.74 | 20.07 | 19.68 | 19.96 | +1.01% | 4.51 M |
| 7 oct 2026 | 19.71 | 19.89 | 19.65 | 19.76 | +0.05% | 5.2 M |
| 6 oct 2026 | 19.70 | 19.77 | 19.52 | 19.75 | +0.05% | 4.95 M |
| 5 oct 2026 | 19.70 | 19.74 | 19.55 | 19.74 | +0.05% | 7.15 M |
| 2 oct 2026 | 19.92 | 20.22 | 19.73 | 19.73 | −0.95% | 5.4 M |
| 1 oct 2026 | 20.32 | 20.36 | 19.74 | 19.92 | −2.06% | 4.3 M |
| 30 sep 2026 | 20.20 | 20.52 | 20.12 | 20.34 | +0.99% | 2.95 M |
| 29 sep 2026 | 20.50 | 20.53 | 20.14 | 20.14 | −2.04% | 4.9 M |
| 28 sep 2026 | 20.95 | 20.95 | 20.46 | 20.56 | −1.96% | 4.32 M |
| 25 sep 2026 | 21.28 | 21.33 | 20.87 | 20.97 | −1.55% | 3.91 M |
| 24 sep 2026 | 21.64 | 21.75 | 21.30 | 21.30 | −1.43% | 3.63 M |
| 23 sep 2026 | 21.65 | 21.81 | 21.39 | 21.61 | −0.41% | 4.16 M |
| 22 sep 2026 | 22.02 | 22.14 | 21.64 | 21.70 | −1.32% | 6.3 M |
| 21 sep 2026 | 22.09 | 22.22 | 21.90 | 21.99 | −0.32% | 4.66 M |
| 18 sep 2026 | 22.19 | 22.19 | 21.79 | 22.06 | −0.99% | 4.02 M |
| 17 sep 2026 | 22.58 | 23.16 | 22.28 | 22.28 | −0.98% | 4.81 M |
| 16 sep 2026 | 22.88 | 22.98 | 22.45 | 22.50 | −1.75% | 7.17 M |
| 15 sep 2026 | 23.30 | 23.66 | 22.77 | 22.90 | −2.43% | 7.32 M |
| 14 sep 2026 | 23.49 | 23.62 | 23.31 | 23.47 | +0.34% | 4.22 M |
| 11 sep 2026 | 23.34 | 23.52 | 23.28 | 23.39 | +0.60% | 2.59 M |
| 10 sep 2026 | 23.42 | 23.49 | 23.03 | 23.25 | −0.34% | 3.93 M |
| 9 sep 2026 | 23.62 | 23.68 | 23.21 | 23.33 | −1.35% | 3.52 M |
| 8 sep 2026 | 23.66 | 23.75 | 23.47 | 23.65 | −0.08% | 3.76 M |
| 4 sep 2026 | 23.65 | 23.81 | 23.56 | 23.67 | −0.59% | 2.41 M |
| 3 sep 2026 | 23.57 | 23.89 | 23.53 | 23.81 | +1.75% | 2.77 M |
| 2 sep 2026 | 23.51 | 23.74 | 23.35 | 23.40 | −0.04% | 3.14 M |
| 1 sep 2026 | 23.61 | 23.90 | 23.38 | 23.41 | −0.76% | 4.21 M |
| 31 ago 2026 | 23.42 | 23.69 | 23.39 | 23.59 | +0.55% | 3.26 M |
| 28 ago 2026 | 23.48 | 23.59 | 23.28 | 23.46 | +0.26% | 1.85 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.