Premium
Brookfield Business Partners LP (BBU)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2601 | 1.16532258065 | 22.32 | 24.5 | 21.72 | 14177 | 23.4088113 | CS |
| 4 | -2.3999 | -9.60728582866 | 24.98 | 25.4 | 21.53 | 17437 | 23.46779054 | CS |
| 12 | -0.7699 | -3.29721627409 | 23.35 | 26.75 | 21.12 | 16675 | 24.02743729 | CS |
| 26 | 4.3601 | 23.9302963776 | 18.22 | 26.75 | 17.8801 | 15551 | 22.24026477 | CS |
| 52 | 2.2201 | 10.9042239686 | 20.36 | 26.75 | 16.85 | 14793 | 21.42320518 | CS |
| 156 | -24.4699 | -52.0082890542 | 47.05 | 48.26 | 12.22 | 17888 | 22.1132748 | CS |
| 260 | -19.2199 | -45.9806220096 | 41.8 | 51.98 | 12.22 | 22187 | 29.13181333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 22.5801 | -1.65 | -6.81 | 24.29 | 24.46 | 22.58 | 23856 |
| 1735947600 | 24.23 | 0.54 | 2.28 | 23.73 | 24.5 | 23.6688 | 14546 |
| 1735861200 | 23.69 | 0.27 | 1.15 | 23.5 | 23.9675 | 23.5 | 13912 |
| 1735688400 | 23.42 | 1.35 | 6.12 | 22.65 | 23.61 | 21.72 | 16271 |
| 1735602000 | 22.07 | -0.38 | -1.69 | 22.32 | 22.58 | 21.7801 | 11980 |
| 1735342800 | 22.45 | -0.32 | -1.42 | 21.53 | 22.64 | 21.53 | 14684 |
| 1735256400 | 22.7725 | 0.28 | 1.26 | 22.79 | 23.0534 | 22.6593 | 2155 |
| 1735077840 | 22.49 | 0 | 0.00 | 22.35 | 22.8729 | 22.31 | 14187 |
| 1734997200 | 22.49 | -0.16 | -0.71 | 22.88 | 22.94 | 22.2391 | 17769 |
| 1734738000 | 22.65 | 0.27 | 1.21 | 22.31 | 23.08 | 22.19 | 13093 |
| 1734651600 | 22.38 | -0.42 | -1.84 | 23.11 | 23.11 | 22.3238 | 17964 |
| 1734565200 | 22.8 | -0.05 | -0.22 | 22.91 | 23.65 | 22.73 | 16473 |
| 1734478800 | 22.85 | -0.65 | -2.77 | 23.4 | 23.52 | 22.73 | 29971 |
| 1734392400 | 23.5 | -0.18 | -0.76 | 24.11 | 24.2 | 23.31 | 13210 |
| 1734133200 | 23.68 | -0.61 | -2.51 | 23.96 | 24.5074 | 23.68 | 30585 |
| 1734046800 | 24.29 | -0.55 | -2.21 | 24.98 | 25.2379 | 24.13 | 23607 |
| 1733960400 | 24.84 | 0.13 | 0.53 | 24.63 | 25.4 | 24.63 | 21210 |
| 1733874000 | 24.7086 | -0.09 | -0.37 | 24.5 | 24.84 | 24.19 | 9887 |
| 1733787600 | 24.8 | 0.05 | 0.20 | 24.98 | 25.03 | 24.58 | 32353 |
| 1733528400 | 24.75 | -0.93 | -3.60 | 25.87 | 25.899 | 24.5 | 57201 |
| 1733442000 | 25.675 | 0.24 | 0.95 | 25.71 | 25.9 | 25.56 | 6789 |
| 1733355600 | 25.4327 | -0.34 | -1.31 | 26 | 26.32 | 25.4327 | 8661 |
| 1733269200 | 25.77 | -0.28 | -1.07 | 26.28 | 26.28 | 25.55 | 8819 |
| 1733182800 | 26.05 | -0.39 | -1.46 | 26.3 | 26.43 | 25.68 | 13586 |
| 1732917840 | 26.435 | 0.36 | 1.36 | 26.29 | 26.75 | 26.1329 | 21760 |
| 1732750800 | 26.08 | 0.52 | 2.03 | 25.85 | 26.485 | 25.56 | 21624 |
| 1732664400 | 25.56 | 0.4 | 1.59 | 25.2 | 25.885 | 25.2 | 23310 |
| 1732578000 | 25.16 | 0.12 | 0.46 | 25.33 | 26.07 | 24.86 | 35920 |
| 1732318800 | 25.0449 | 0.35 | 1.44 | 24.9 | 25.22 | 24.7417 | 13071 |
| 1732232400 | 24.6899 | 1.13 | 4.80 | 23.74 | 24.6899 | 23.31 | 9784 |
| 1732146000 | 23.56 | -0.6 | -2.48 | 23.94 | 24.1959 | 23.54 | 10266 |
| 1732059600 | 24.16 | -0.25 | -1.02 | 24.41 | 24.54 | 23.94 | 40147 |
| 1731973200 | 24.41 | -0.74 | -2.94 | 25.4 | 25.413 | 24.15 | 19820 |
| 1731714000 | 25.15 | -0.08 | -0.32 | 25.5 | 25.5 | 24.546 | 18766 |
| 1731627600 | 25.23 | 0.78 | 3.19 | 24.82 | 25.29 | 24.4245 | 7171 |
| 1731541200 | 24.45 | 0 | 0.00 | 24.8 | 25.02 | 24.3222 | 5263 |
| 1731454800 | 24.45 | -0.58 | -2.32 | 25.25 | 25.34 | 24.265 | 22006 |
| 1731368400 | 25.03 | 0.01 | 0.04 | 25.11 | 25.3499 | 24.0233 | 33598 |
| 1731109200 | 25.02 | 0.5 | 2.04 | 24.5 | 25.64 | 24.09 | 25191 |
| 1731022800 | 24.52 | 0.33 | 1.36 | 24.26 | 24.52 | 23.44 | 7606 |
| 1730936400 | 24.19 | 0.64 | 2.72 | 23.74 | 24.6599 | 23.74 | 13550 |
| 1730850000 | 23.55 | 0.9 | 3.97 | 22.63 | 23.58 | 22.63 | 11958 |
| 1730763600 | 22.65 | 0.22 | 0.98 | 22.35 | 22.97 | 22.35 | 8092 |
| 1730500800 | 22.43 | 0.17 | 0.76 | 22.79 | 22.8638 | 22.2 | 4149 |
| 1730414400 | 22.26 | 0.26 | 1.18 | 22.07 | 22.7 | 21.69 | 8533 |
| 1730328000 | 22 | 0.33 | 1.52 | 21.64 | 22.64 | 21.64 | 10858 |
| 1730241600 | 21.67 | 0.15 | 0.70 | 21.57 | 21.72 | 21.22 | 11581 |
| 1730155200 | 21.52 | -0.16 | -0.74 | 21.75 | 21.92 | 21.12 | 19964 |
| 1729896000 | 21.68 | -0.52 | -2.34 | 22.42 | 22.42 | 21.65 | 19744 |
| 1729809600 | 22.2 | -0.35 | -1.55 | 23.03 | 23.03 | 22.04 | 9026 |
| 1729723200 | 22.55 | -0.55 | -2.38 | 23 | 23.52 | 22.55 | 13938 |
| 1729636800 | 23.1 | -0.25 | -1.07 | 23 | 23.1 | 22.4484 | 13541 |
| 1729550400 | 23.35 | -0.37 | -1.56 | 23.86 | 24.02 | 23.35 | 10193 |
| 1729291200 | 23.72 | -0.26 | -1.08 | 24.08 | 24.1817 | 23.72 | 15425 |
| 1729204800 | 23.98 | -0.37 | -1.52 | 24.65 | 24.96 | 23.82 | 20627 |
| 1729118400 | 24.35 | 0.13 | 0.54 | 24.23 | 24.87 | 24.23 | 16017 |
| 1729032000 | 24.22 | 0.47 | 1.98 | 23.56 | 24.6 | 23.32 | 16780 |
| 1728945600 | 23.75 | 0.44 | 1.89 | 23.35 | 23.75 | 23.35 | 2305 |
| 1728686400 | 23.31 | 0.71 | 3.14 | 22.9022 | 23.31 | 22.7247 | 11552 |
| 1728600000 | 22.6 | -0.19 | -0.83 | 22.59 | 22.8 | 22.42 | 17591 |
| 1728513600 | 22.79 | -0.59 | -2.52 | 23.2201 | 23.2201 | 22.49 | 4224 |
| 1728427200 | 23.38 | 0.05 | 0.21 | 23 | 23.79 | 22.98 | 10693 |
| 1728340800 | 23.33 | -0.42 | -1.77 | 23.74 | 23.9 | 23.0601 | 9261 |
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
