Premium
Brookfield Business Partners LP (BBU)
NYSE
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 | 0.9 | 4.02864816473 | 22.34 | 23.44 | 21.62 | 12574 | 22.32908356 | CS |
| 4 | -1.79 | -7.15141829804 | 25.03 | 25.825 | 21.62 | 16119 | 23.92950716 | CS |
| 12 | 0.89 | 3.98210290828 | 22.35 | 25.825 | 20.34 | 16810 | 22.9448539 | CS |
| 26 | 1.6 | 7.39371534196 | 21.64 | 26.75 | 20.34 | 15965 | 23.48120628 | CS |
| 52 | 2.39 | 11.4628297362 | 20.85 | 26.75 | 16.85 | 14950 | 21.74404784 | CS |
| 156 | -3.54 | -13.2188200149 | 26.78 | 31.5 | 12.22 | 17790 | 20.94212104 | CS |
| 260 | -0.05 | -0.214684413912 | 23.29 | 51.98 | 12.22 | 21419 | 28.33940382 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 22.6 | 0.2 | 0.89 | 22.56 | 22.84 | 22.51 | 10078 |
| 1741992000 | 22.4 | 0.64 | 2.94 | 22.02 | 22.65 | 22.02 | 10932 |
| 1741905600 | 21.7599 | -0.49 | -2.20 | 22.23 | 22.28 | 21.7599 | 6978 |
| 1741819200 | 22.25 | -0.14 | -0.60 | 22.35 | 22.51 | 21.84 | 10995 |
| 1741732800 | 22.385 | -0.05 | -0.20 | 22.34 | 23.01 | 21.62 | 23888 |
| 1741646400 | 22.43 | -0.76 | -3.28 | 23.15 | 23.15 | 21.77 | 21066 |
| 1741390800 | 23.19 | -0.43 | -1.82 | 23.45 | 23.81 | 22.92 | 22667 |
| 1741304400 | 23.62 | -1.19 | -4.81 | 24.1 | 24.82 | 23.49 | 16985 |
| 1741218000 | 24.8148 | 0.85 | 3.57 | 24.04 | 24.89 | 24.04 | 7266 |
| 1741131600 | 23.96 | 0.09 | 0.38 | 23.56 | 24.29 | 23.35 | 45101 |
| 1741045200 | 23.87 | -1.16 | -4.63 | 25.04 | 25.26 | 23.7 | 14040 |
| 1740786000 | 25.03 | 0.37 | 1.50 | 24.47 | 25.19 | 24.47 | 18514 |
| 1740699600 | 24.66 | -0.3 | -1.20 | 25.15 | 25.17 | 24.54 | 11775 |
| 1740613200 | 24.96 | -0.28 | -1.11 | 25.33 | 25.46 | 24.77 | 20605 |
| 1740526800 | 25.24 | 0.3 | 1.20 | 25.09 | 25.825 | 25.09 | 8696 |
| 1740440400 | 24.94 | 0.35 | 1.42 | 24.57 | 25.55 | 24.3 | 15498 |
| 1740181200 | 24.59 | -0.78 | -3.07 | 25.15 | 25.35 | 24.45 | 12145 |
| 1740094800 | 25.37 | 0.17 | 0.67 | 25.21 | 25.46 | 24.885 | 16032 |
| 1740008400 | 25.2 | -0.16 | -0.63 | 25.19 | 25.425 | 24.95 | 17368 |
| 1739922000 | 25.36 | 0.41 | 1.64 | 25.03 | 25.47 | 24.68 | 11750 |
| 1739576400 | 24.95 | 0.43 | 1.75 | 24.85 | 25.6 | 24.85 | 23283 |
| 1739490000 | 24.52 | 0.77 | 3.24 | 23.91 | 24.86 | 23.682 | 9255 |
| 1739403600 | 23.75 | -0.28 | -1.17 | 23.82 | 24.36 | 23.59 | 17708 |
| 1739317200 | 24.03 | 0.97 | 4.21 | 23.01 | 24.39 | 23.01 | 17643 |
| 1739230800 | 23.06 | 0.37 | 1.63 | 22.8 | 23.34 | 22.53 | 16743 |
| 1738971600 | 22.69 | 0.31 | 1.39 | 22.3 | 22.71 | 22.3 | 10248 |
| 1738885200 | 22.38 | 0.02 | 0.09 | 22.43 | 22.66 | 22.111 | 11708 |
| 1738798800 | 22.36 | 0.54 | 2.47 | 22.04 | 22.5862 | 22.01 | 6707 |
| 1738712400 | 21.82 | 0.29 | 1.35 | 21.54 | 21.96 | 21.39 | 13594 |
| 1738626000 | 21.53 | -0.41 | -1.87 | 21.68 | 21.68 | 20.34 | 36962 |
| 1738366800 | 21.94 | 0.21 | 0.97 | 22.39 | 22.39 | 21.69 | 9742 |
| 1738280400 | 21.73 | 0.18 | 0.84 | 21.55 | 22 | 21.45 | 34594 |
| 1738194000 | 21.55 | -0.4 | -1.82 | 21.93 | 22.04 | 21.45 | 25728 |
| 1738107600 | 21.95 | -0.12 | -0.54 | 22.16 | 22.2159 | 21.52 | 19518 |
| 1738021200 | 22.07 | 0.51 | 2.37 | 21.7 | 22.3699 | 21.46 | 13597 |
| 1737762000 | 21.56 | -0.07 | -0.32 | 21.38 | 21.7184 | 21.25 | 22171 |
| 1737675600 | 21.63 | 0 | 0.00 | 21.63 | 21.63 | 21.63 | 0 |
| 1737589200 | 21.63 | 0.05 | 0.23 | 22 | 22.08 | 21.47 | 32108 |
| 1737502800 | 21.58 | 0.03 | 0.14 | 21.86 | 21.86 | 21.41 | 11547 |
| 1737157200 | 21.55 | -0.23 | -1.06 | 21.92 | 22.04 | 21.44 | 10299 |
| 1737070800 | 21.78 | -0.47 | -2.11 | 22.3 | 22.3 | 21.64 | 16569 |
| 1736984400 | 22.25 | 0.3 | 1.37 | 22.47 | 22.6665 | 22.06 | 17411 |
| 1736898000 | 21.95 | -0.02 | -0.09 | 21.55 | 22.28 | 21.55 | 40409 |
| 1736811600 | 21.97 | -0.15 | -0.68 | 21.77 | 22.14 | 21.77 | 12369 |
| 1736552400 | 22.12 | -0.42 | -1.86 | 22.455 | 22.455 | 21.9 | 22081 |
| 1736379600 | 22.54 | 0.19 | 0.85 | 22.34 | 22.5799 | 22.3 | 4014 |
| 1736293200 | 22.35 | -0.23 | -1.02 | 22.6 | 22.7 | 21.87 | 14303 |
| 1736206800 | 22.5801 | -1.65 | -6.81 | 23.884 | 23.884 | 22.58 | 23491 |
| 1735947600 | 24.23 | 0.54 | 2.28 | 23.875 | 24.5 | 23.6688 | 14540 |
| 1735861200 | 23.69 | 0.27 | 1.15 | 23.56 | 23.9675 | 23.5 | 12509 |
| 1735688400 | 23.42 | 1.35 | 6.12 | 22.65 | 23.61 | 21.72 | 16271 |
| 1735602000 | 22.07 | -0.38 | -1.69 | 22.58 | 22.58 | 21.7801 | 11131 |
| 1735342800 | 22.45 | -0.32 | -1.42 | 22.465 | 22.64 | 22.27 | 13739 |
| 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 | 22.355 | 23.08 | 22.19 | 12617 |
| 1734651600 | 22.38 | -0.42 | -1.84 | 22.77 | 22.9 | 22.3238 | 17220 |
| 1734565200 | 22.8 | -0.05 | -0.22 | 23.23 | 23.65 | 22.73 | 15965 |
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
