Premium
BRP Inc (DOOO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -2.658788774 | 40.62 | 40.62 | 36.63 | 156911 | 38.72565694 | CS |
| 4 | -6.38 | -13.893728223 | 45.92 | 46.5 | 36.63 | 196287 | 41.74078296 | CS |
| 12 | -12.65 | -24.238359839 | 52.19 | 54.58 | 36.63 | 175705 | 46.42522458 | CS |
| 26 | -21.46 | -35.1803278689 | 61 | 66.3 | 36.63 | 164010 | 50.46815226 | CS |
| 52 | -24.9 | -38.6405959032 | 64.44 | 75.59 | 36.63 | 139654 | 57.51096342 | CS |
| 156 | -25.81 | -39.4950267789 | 65.35 | 92.74 | 36.63 | 100194 | 65.71219745 | CS |
| 260 | 2.85 | 7.76778413737 | 36.69 | 102.96 | 12.97 | 99453 | 64.03920446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 39.54 | 1.98 | 5.27 | 37.94 | 39.56 | 37.93 | 170103 |
| 1741131300 | 37.56 | -0.54 | -1.42 | 37.65 | 38.21 | 36.63 | 201349 |
| 1741044900 | 38.1 | -1.55 | -3.91 | 40.12 | 40.48 | 38.01 | 135145 |
| 1740785700 | 39.65 | 0.52 | 1.33 | 39.06 | 39.92 | 38.685 | 131434 |
| 1740699300 | 39.13 | -1.27 | -3.14 | 40.62 | 40.62 | 39.05 | 146524 |
| 1740612900 | 40.4 | -0.54 | -1.32 | 40.99 | 41.12 | 40.13 | 97514 |
| 1740526500 | 40.94 | -0.17 | -0.41 | 41.04 | 41.1 | 40.175 | 128671 |
| 1740440100 | 41.11 | 0.19 | 0.46 | 40.8 | 41.82 | 40.52 | 140285 |
| 1740180900 | 40.92 | -1.07 | -2.55 | 42.18 | 42.29 | 40.55 | 175994 |
| 1740094500 | 41.99 | -1.92 | -4.37 | 43.91 | 44.55 | 41.97 | 160576 |
| 1740008100 | 43.91 | 0.22 | 0.50 | 43.12 | 44.63 | 43.12 | 166698 |
| 1739921700 | 43.69 | 0.5 | 1.16 | 43.23 | 44.18 | 43.11 | 129099 |
| 1739576100 | 43.19 | 0.49 | 1.15 | 42.85 | 43.9 | 42.85 | 122120 |
| 1739489700 | 42.7 | 1.29 | 3.12 | 41.69 | 42.9688 | 41.43 | 158123 |
| 1739403300 | 41.41 | -0.08 | -0.19 | 40.82 | 41.64 | 40.6825 | 133673 |
| 1739316900 | 41.49 | -0.58 | -1.38 | 41.9 | 42.2 | 41.15 | 166345 |
| 1739230500 | 42.07 | -0.72 | -1.68 | 42.85 | 43.05 | 42.05 | 224657 |
| 1738971300 | 42.79 | -0.78 | -1.79 | 43.7 | 44.215 | 42.5401 | 288588 |
| 1738884900 | 43.57 | -1.92 | -4.22 | 45.92 | 46.5 | 42.89 | 852562 |
| 1738798500 | 45.49 | 1.26 | 2.85 | 44.23 | 45.735 | 43.89 | 239158 |
| 1738712100 | 44.23 | 0.28 | 0.64 | 44.11 | 45.48 | 43.9 | 314736 |
| 1738625700 | 43.95 | -3.86 | -8.07 | 43.65 | 46.1 | 41.095 | 948593 |
| 1738366500 | 47.81 | -2.66 | -5.27 | 50.11 | 51.49 | 47.18 | 290975 |
| 1738280100 | 50.47 | 1.25 | 2.54 | 49.78 | 51.09 | 49.27 | 241666 |
| 1738193700 | 49.22 | -1.27 | -2.52 | 50.42 | 50.42 | 48.97 | 114717 |
| 1738107300 | 50.49 | -2.3 | -4.36 | 51.99 | 51.99 | 49.3 | 312005 |
| 1738020900 | 52.79 | -0.12 | -0.23 | 52.87 | 53.18 | 51.755 | 177516 |
| 1737761700 | 52.91 | -0.44 | -0.82 | 53.28 | 53.34 | 52.63 | 77669 |
| 1737675300 | 53.35 | 0 | 0.00 | 53.35 | 53.35 | 53.35 | 0 |
| 1737588900 | 53.35 | -0.32 | -0.60 | 53.33 | 54.58 | 53.05 | 133550 |
| 1737502500 | 53.67 | 1.68 | 3.23 | 53.24 | 54 | 52.11 | 126037 |
| 1737156900 | 51.99 | -1.59 | -2.97 | 53.83 | 53.89 | 51.78 | 80146 |
| 1737070500 | 53.58 | 0.12 | 0.22 | 53.34 | 53.85 | 52.435 | 142689 |
| 1736984100 | 53.46 | 0.68 | 1.29 | 53.98 | 54.24 | 53.07 | 84813 |
| 1736897700 | 52.78 | 0.98 | 1.89 | 51.95 | 52.78 | 51.635 | 76935 |
| 1736811300 | 51.8 | 0.81 | 1.59 | 50.64 | 52.47 | 50.25 | 144097 |
| 1736552100 | 50.99 | -0.1 | -0.20 | 50.42 | 51.65 | 50.38 | 87409 |
| 1736379300 | 51.09 | -1.6 | -3.04 | 52.29 | 52.29 | 49.74 | 149058 |
| 1736292900 | 52.69 | 0.2 | 0.38 | 52.7 | 53.27 | 52.015 | 101766 |
| 1736206500 | 52.49 | 1.4 | 2.74 | 51.51 | 53.22 | 51.51 | 98967 |
| 1735947300 | 51.09 | 0.94 | 1.87 | 50.2 | 51.1 | 49.55 | 80737 |
| 1735860900 | 50.15 | -0.72 | -1.42 | 51 | 51.47 | 49.67 | 111081 |
| 1735688100 | 50.87 | 0.52 | 1.03 | 50.34 | 51.18 | 50.34 | 71946 |
| 1735601700 | 50.35 | 0.01 | 0.02 | 49.86 | 50.46 | 49.05 | 75326 |
| 1735342500 | 50.34 | -0.21 | -0.42 | 50.27 | 50.72 | 49.535 | 71708 |
| 1735256100 | 50.55 | 0.07 | 0.14 | 50.04 | 50.98 | 50.04 | 49650 |
| 1735077840 | 50.48 | -0.3 | -0.59 | 50.79 | 50.79 | 49.89 | 66315 |
| 1734996900 | 50.78 | -1.81 | -3.44 | 52.25 | 52.54 | 50.46 | 122462 |
| 1734737700 | 52.59 | 0.82 | 1.58 | 51.38 | 53.41 | 51.1 | 272737 |
| 1734651300 | 51.77 | 1.74 | 3.48 | 50.46 | 52.68 | 50.28 | 194415 |
| 1734564900 | 50.03 | -1.75 | -3.38 | 51.83 | 52.01 | 49.82 | 172336 |
| 1734478500 | 51.78 | 1.03 | 2.03 | 50.71 | 51.92 | 50.67 | 114661 |
| 1734392100 | 50.75 | -0.96 | -1.86 | 51.66 | 51.77 | 50.57 | 180175 |
| 1734132900 | 51.71 | 0.19 | 0.37 | 51.1 | 51.76 | 50.875 | 105404 |
| 1734046500 | 51.52 | -1.23 | -2.33 | 52.19 | 52.36 | 50.645 | 127163 |
| 1733960100 | 52.75 | 0.37 | 0.71 | 52.61 | 53.04 | 51.98 | 140797 |
| 1733873700 | 52.38 | -1.01 | -1.89 | 52.94 | 53.45 | 51.82 | 166843 |
| 1733787300 | 53.39 | 1.97 | 3.83 | 51.2 | 54.785 | 51.195 | 213520 |
| 1733528100 | 51.42 | 2.9 | 5.98 | 52.76 | 55.5 | 51 | 389331 |
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
