Premium
Brunswick Corp (BC-A)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 25.02 | 0 | 0.00 | 25 | 25.17 | 25 | 8280 |
| 1739317200 | 25.02 | 0.01 | 0.04 | 25.12 | 25.14 | 25.0153 | 1507 |
| 1739230800 | 25.01 | 0 | 0.00 | 25 | 25.0826 | 25 | 5537 |
| 1738971600 | 25.01 | 0 | 0.00 | 25 | 25.25 | 25 | 5936 |
| 1738885200 | 25.01 | -0.15 | -0.60 | 25.11 | 25.11 | 25.01 | 5847 |
| 1738798800 | 25.16 | 0.15 | 0.60 | 25.05 | 25.16 | 25.0193 | 4519 |
| 1738712400 | 25.01 | 0.14 | 0.56 | 24.87 | 25.13 | 24.87 | 4870 |
| 1738626000 | 24.87 | 0.09 | 0.36 | 24.8999 | 24.99 | 24.87 | 7922 |
| 1738366800 | 24.78 | -0.04 | -0.16 | 24.95 | 25.0094 | 24.73 | 9998 |
| 1738280400 | 24.82 | 0.09 | 0.36 | 24.76 | 24.905 | 24.76 | 10608 |
| 1738194000 | 24.73 | -0.07 | -0.28 | 24.75 | 24.8903 | 24.72 | 10624 |
| 1738107600 | 24.8 | -0.29 | -1.16 | 25.05 | 25.1387 | 24.8 | 6172 |
| 1738021200 | 25.09 | 0.09 | 0.36 | 25 | 25.12 | 24.98 | 4796 |
| 1737762000 | 25.0002 | 0 | 0.00 | 24.81 | 25.12 | 24.7885 | 5893 |
| 1737675600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737589200 | 25 | 0.1 | 0.40 | 24.96 | 25.04 | 24.6505 | 16410 |
| 1737502800 | 24.9 | 0.2 | 0.81 | 24.28 | 24.9662 | 24.28 | 10311 |
| 1737157200 | 24.7 | 0.2 | 0.82 | 24.5 | 24.77 | 24.36 | 11622 |
| 1737070800 | 24.5 | 0.22 | 0.91 | 24.28 | 24.7057 | 24.2517 | 14443 |
| 1736984400 | 24.28 | 0.38 | 1.59 | 24.17 | 24.6666 | 24.17 | 9422 |
| 1736898000 | 23.9 | -0.01 | -0.05 | 24.14 | 24.1806 | 23.8531 | 4496 |
| 1736811600 | 23.9123 | -0.19 | -0.80 | 24.1 | 24.3 | 23.9 | 6899 |
| 1736552400 | 24.1056 | -0.42 | -1.73 | 24.53 | 24.5335 | 24.1 | 11453 |
| 1736379600 | 24.53 | -0.13 | -0.54 | 24.5502 | 24.6744 | 24.53 | 4218 |
| 1736293200 | 24.6641 | -0.01 | -0.04 | 24.77 | 24.77 | 24.54 | 9384 |
| 1736206800 | 24.675 | -0.03 | -0.10 | 24.94 | 24.94 | 24.65 | 6892 |
| 1735947600 | 24.7 | 0.17 | 0.69 | 24.5301 | 24.99 | 24.5301 | 7813 |
| 1735861200 | 24.53 | -0.04 | -0.16 | 24.57 | 24.7699 | 24.41 | 10873 |
| 1735688400 | 24.57 | -0.12 | -0.49 | 24.25 | 24.59 | 24.03 | 70069 |
| 1735602000 | 24.69 | 0.27 | 1.11 | 24.41 | 24.78 | 24.41 | 31151 |
| 1735342800 | 24.42 | -0.08 | -0.33 | 24.4 | 24.8375 | 24.35 | 16927 |
| 1735256400 | 24.5 | 0.11 | 0.45 | 24.4139 | 24.5 | 24.37 | 8178 |
| 1735077840 | 24.39 | -0.09 | -0.37 | 24.59 | 24.59 | 24.2981 | 12738 |
| 1734997200 | 24.48 | 0.33 | 1.37 | 24.21 | 24.5299 | 24.21 | 6902 |
| 1734738000 | 24.1501 | 0.09 | 0.37 | 24.23 | 24.4499 | 24.07 | 10720 |
| 1734651600 | 24.0601 | -0.15 | -0.62 | 24.33 | 24.33 | 24.0473 | 7329 |
| 1734565200 | 24.21 | -0.53 | -2.14 | 24.7 | 24.8 | 24.21 | 22058 |
| 1734478800 | 24.7399 | 0.09 | 0.36 | 24.78 | 24.78 | 24.65 | 7612 |
| 1734392400 | 24.65 | 0.13 | 0.53 | 24.5 | 24.83 | 24.5 | 6894 |
| 1734133200 | 24.52 | 0.02 | 0.08 | 24.78 | 24.78 | 24.5 | 10022 |
| 1734046800 | 24.5 | -0.08 | -0.33 | 24.63 | 24.8504 | 24.5 | 8547 |
| 1733960400 | 24.58 | -0.12 | -0.49 | 24.76 | 24.94 | 24.58 | 6610 |
| 1733874000 | 24.7 | -0.1 | -0.40 | 24.7 | 24.8 | 24.7 | 478 |
| 1733787600 | 24.8 | 0.08 | 0.32 | 24.66 | 24.8 | 24.65 | 2885 |
| 1733528400 | 24.7199 | -0.08 | -0.33 | 24.81 | 24.81 | 24.6411 | 5409 |
| 1733442000 | 24.8012 | 0 | 0.01 | 24.8 | 24.85 | 24.8 | 3242 |
| 1733355600 | 24.7989 | 0.11 | 0.44 | 24.8 | 24.93 | 24.7988 | 6070 |
| 1733269200 | 24.6896 | 0.09 | 0.36 | 24.72 | 24.7646 | 24.6616 | 4313 |
| 1733182800 | 24.6001 | -0.37 | -1.48 | 24.97 | 24.97 | 24.6001 | 2147 |
| 1732917840 | 24.97 | 0.27 | 1.09 | 24.84 | 24.97 | 24.7 | 8057 |
| 1732750800 | 24.7 | 0.22 | 0.90 | 24.44 | 24.8484 | 24.44 | 3787 |
| 1732664400 | 24.48 | -0.18 | -0.73 | 24.51 | 24.6477 | 24.45 | 2653 |
| 1732578000 | 24.66 | 0.08 | 0.33 | 24.8 | 24.8 | 24.66 | 4873 |
| 1732318800 | 24.58 | 0.33 | 1.36 | 24.33 | 24.6 | 24.27 | 18582 |
| 1732232400 | 24.25 | 0.23 | 0.96 | 24.05 | 24.3259 | 24.01 | 14643 |
| 1732146000 | 24.02 | -0.18 | -0.74 | 24.2 | 24.2081 | 23.96 | 17539 |
| 1732059600 | 24.2 | -0.07 | -0.29 | 24.27 | 24.4478 | 24.2 | 8813 |
| 1731973200 | 24.27 | -0.08 | -0.33 | 24.35 | 24.47 | 24.26 | 7487 |
| 1731714000 | 24.35 | -0.07 | -0.29 | 24.32 | 24.53 | 24.17 | 12554 |
| 1731627600 | 24.42 | -0.08 | -0.33 | 24.43 | 24.7 | 24.4 | 10312 |
| 1731541200 | 24.5 | 0 | 0.00 | 24.55 | 24.639214 | 24.5 | 10377 |
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
