Premium
Dutch Bros Inc (BROS)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.83 | 4.86672398968 | 58.15 | 64.28 | 57.2501 | 2008670 | 61.05357318 | CS |
| 4 | -0.7 | -1.13488975357 | 61.68 | 64.28 | 47.26 | 2790669 | 57.61898932 | CS |
| 12 | -2.65 | -4.1647021845 | 63.63 | 86.88 | 47.26 | 3545078 | 66.98366224 | CS |
| 26 | 25.33 | 71.0518934081 | 35.65 | 86.88 | 32.68 | 3147054 | 59.33350622 | CS |
| 52 | 32.28 | 112.473867596 | 28.7 | 86.88 | 26.85 | 3152539 | 46.91235924 | CS |
| 156 | 13.16 | 27.5198661648 | 47.82 | 86.88 | 20.05 | 1949065 | 39.8150512 | CS |
| 260 | 28.48 | 87.6307692308 | 32.5 | 86.88 | 20.05 | 2006615 | 42.3921839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 61.52 | -1.85 | -2.92 | 63.99 | 64.28 | 60.5 | 2398376 |
| 1745620800 | 63.37 | 1.86 | 3.02 | 61.765 | 63.5 | 61.16 | 1705708 |
| 1745534400 | 61.51 | 0.4 | 0.65 | 61.19 | 61.9157 | 60.56 | 1620211 |
| 1745448000 | 61.11 | 2.43 | 4.14 | 61.18 | 62.79 | 60.3 | 1855784 |
| 1745361600 | 58.68 | 1.65 | 2.89 | 58.15 | 59.4483 | 57.2501 | 2490960 |
| 1745275200 | 57.03 | -1.24 | -2.13 | 57.3 | 58.12 | 55.42 | 1937467 |
| 1744929600 | 58.27 | 0.52 | 0.90 | 57.4 | 58.72 | 57.265 | 1474084 |
| 1744843200 | 57.75 | -0.14 | -0.24 | 57.04 | 58.49 | 56.25 | 2685759 |
| 1744756800 | 57.89 | -0.5 | -0.86 | 58.38 | 59.74 | 57.575 | 1318208 |
| 1744670400 | 58.39 | 0.78 | 1.35 | 59.73 | 59.94 | 56.6734 | 1853222 |
| 1744411200 | 57.61 | 0.62 | 1.09 | 56.65 | 57.73 | 55.364 | 2265683 |
| 1744324800 | 56.99 | -3.41 | -5.65 | 57.95 | 58.23 | 54.85 | 3219656 |
| 1744238400 | 60.4 | 7.81 | 14.85 | 52.09 | 62.17 | 51.25 | 5459493 |
| 1744152000 | 52.59 | -0.49 | -0.92 | 55.85 | 57.21 | 51.615 | 3236077 |
| 1744065600 | 53.08 | 1.71 | 3.33 | 48.275 | 56.49 | 47.26 | 4746660 |
| 1743806400 | 51.37 | -5.53 | -9.72 | 54.28 | 54.5 | 48.51 | 5055680 |
| 1743720000 | 56.9 | -5.75 | -9.18 | 57.84 | 58.7185 | 56.17 | 4424958 |
| 1743633600 | 62.65 | 1.3 | 2.12 | 60.475 | 63.6881 | 59.7309 | 2240016 |
| 1743547200 | 61.35 | -0.39 | -0.63 | 61.68 | 62.24 | 58.89 | 3104838 |
| 1743460800 | 61.74 | -0.78 | -1.25 | 60.72 | 62.58 | 58.12 | 4171907 |
| 1743201600 | 62.52 | -2.49 | -3.83 | 64.584999 | 64.81 | 60.15 | 6469596 |
| 1743115200 | 65.01 | -3.76 | -5.47 | 68.27 | 70.47 | 64.519999 | 5775408 |
| 1743028800 | 68.77 | -1.12 | -1.60 | 71.5 | 72.72 | 68.2 | 3740876 |
| 1742942400 | 69.89 | -0.56 | -0.79 | 70.68 | 70.9614 | 68.5 | 3449245 |
| 1742856000 | 70.45 | 5.02 | 7.67 | 69.395 | 71.25 | 68.765 | 4606618 |
| 1742596800 | 65.43 | -0.06 | -0.09 | 63.86 | 65.7 | 62.0132 | 1957366 |
| 1742510400 | 65.489999 | -0.8 | -1.21 | 65.58 | 67.4891 | 64.3856 | 4393087 |
| 1742424000 | 66.29 | 3.28 | 5.21 | 63 | 67.1993 | 62.78 | 5352605 |
| 1742337600 | 63.01 | 1.07 | 1.73 | 60.935 | 63.37 | 60.13 | 2497996 |
| 1742251200 | 61.94 | -0.54 | -0.86 | 61.2 | 63.17 | 60.6 | 2234821 |
| 1741992000 | 62.48 | 2.87 | 4.81 | 60.88 | 62.53 | 60.365 | 1890666 |
| 1741905600 | 59.61 | -2.7 | -4.33 | 62.19 | 62.22 | 57.84 | 3158716 |
| 1741819200 | 62.31 | 2.14 | 3.56 | 62.99 | 63.88 | 61.33 | 3443199 |
| 1741732800 | 60.17 | 1.76 | 3.01 | 58.38 | 61.3287 | 57.8 | 2891942 |
| 1741646400 | 58.41 | -5.45 | -8.53 | 61.6 | 61.68 | 57.36 | 5133244 |
| 1741390800 | 63.86 | -0.92 | -1.42 | 64.685 | 65.6305 | 59.88 | 4446892 |
| 1741304400 | 64.78 | -5.81 | -8.23 | 68.75 | 69.68 | 64.5 | 3592486 |
| 1741218000 | 70.59 | -1.77 | -2.45 | 72.55 | 72.7492 | 69.77 | 3062178 |
| 1741131600 | 72.36 | -3.98 | -5.21 | 75.18 | 75.18 | 69.81 | 4766480 |
| 1741045200 | 76.34 | -2.82 | -3.56 | 79.46 | 80.62 | 75.4 | 3592722 |
| 1740786000 | 79.16 | 2.6 | 3.40 | 75.05 | 79.22 | 75 | 2277443 |
| 1740699600 | 76.56 | 1.16 | 1.54 | 76.8 | 79.18 | 74.5598 | 2748772 |
| 1740613200 | 75.4 | 2.26 | 3.09 | 73.99 | 77.29 | 73.75 | 2944824 |
| 1740526800 | 73.14 | -2.17 | -2.88 | 75.11 | 75.3 | 72.15 | 2573813 |
| 1740440400 | 75.31 | -0.79 | -1.04 | 75.96 | 76.48 | 71.7833 | 5139170 |
| 1740181200 | 76.1 | -5.93 | -7.23 | 82.97 | 83.05 | 75.24 | 5567551 |
| 1740094800 | 82.03 | -2.96 | -3.48 | 85.2 | 86.09 | 81.4824 | 3344602 |
| 1740008400 | 84.99 | -0.38 | -0.45 | 85.36 | 86.37 | 84.3947 | 2799009 |
| 1739922000 | 85.37 | 3.4 | 4.15 | 82.41 | 86.88 | 82.41 | 4100776 |
| 1739576400 | 81.97 | -1.57 | -1.88 | 83.9 | 84.9081 | 81.24 | 4065432 |
| 1739490000 | 83.54 | 18.83 | 29.10 | 84.56 | 86.4192 | 80.17 | 13871692 |
| 1739403600 | 64.709999 | 0.52 | 0.81 | 63.17 | 64.98 | 62.11 | 5635584 |
| 1739317200 | 64.19 | -2.39 | -3.59 | 65.69 | 66.11 | 63.92 | 4139473 |
| 1739230800 | 66.58 | -0.2 | -0.30 | 67.099999 | 67.71 | 66.191999 | 3255586 |
| 1738971600 | 66.78 | -0.97 | -1.43 | 67.75 | 68.47 | 66.58 | 2552129 |
| 1738885200 | 67.75 | 2.05 | 3.12 | 65.73 | 67.78 | 65.48 | 2628191 |
| 1738798800 | 65.7 | 1.08 | 1.67 | 64.849999 | 65.769999 | 64.33 | 2193651 |
| 1738712400 | 64.62 | 1.3 | 2.05 | 63.63 | 64.9199 | 63.35 | 1420226 |
| 1738626000 | 63.32 | 0.8 | 1.28 | 60.44 | 63.96 | 60.06 | 1937784 |
| 1738366800 | 62.52 | -0.7 | -1.11 | 63.65 | 63.65 | 62.19 | 1539416 |
| 1738280400 | 63.22 | 1.36 | 2.20 | 61.73 | 63.98 | 61.4453 | 2349834 |
| 1738194000 | 61.86 | 2.27 | 3.81 | 60.2 | 62.24 | 59.9063 | 2412605 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
