Premium
Brookfield Renewable Partners LP (BEP)
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 | 1.1 | 4.97737556561 | 22.1 | 23.52 | 21.76 | 711943 | 22.82107426 | CS |
| 4 | 0.82 | 3.66398570152 | 22.38 | 23.7393 | 21.23 | 644336 | 22.73623918 | CS |
| 12 | 0.3 | 1.31004366812 | 22.9 | 24.09 | 19.92 | 756352 | 22.01517054 | CS |
| 26 | -3 | -11.4503816794 | 26.2 | 29.56 | 19.92 | 608034 | 23.82814415 | CS |
| 52 | 0.01 | 0.0431220353601 | 23.19 | 29.56 | 19.92 | 551570 | 24.0922549 | CS |
| 156 | -17.76 | -43.359375 | 40.96 | 41.95 | 19.92 | 426491 | 26.60437448 | CS |
| 260 | -18.1 | -43.8256658596 | 41.3 | 64.94 | 19.92 | 421968 | 33.07644335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 23.2 | 0.35 | 1.53 | 23.01 | 23.52 | 22.75 | 454928 |
| 1741732800 | 22.85 | -0.24 | -1.04 | 23.09 | 23.45 | 22.66 | 531959 |
| 1741646400 | 23.09 | 0.58 | 2.58 | 22.3 | 23.2 | 22.27 | 1580125 |
| 1741390800 | 22.51 | 0.57 | 2.60 | 21.77 | 22.57 | 21.77 | 459538 |
| 1741304400 | 21.94 | -0.36 | -1.61 | 22.1 | 22.22 | 21.76 | 533164 |
| 1741218000 | 22.3 | 0.55 | 2.53 | 21.73 | 22.405 | 21.7229 | 356056 |
| 1741131600 | 21.75 | 0.07 | 0.32 | 21.35 | 22.09 | 21.23 | 929058 |
| 1741045200 | 21.68 | -0.83 | -3.69 | 22.62 | 22.73 | 21.56 | 719759 |
| 1740786000 | 22.51 | -0.34 | -1.49 | 22.43 | 22.62 | 22.1 | 589248 |
| 1740699600 | 22.85 | -0.52 | -2.23 | 23.33 | 23.379 | 22.82 | 666759 |
| 1740613200 | 23.37 | 0.26 | 1.13 | 23.43 | 23.6 | 23.15 | 630289 |
| 1740526800 | 23.11 | 0.37 | 1.63 | 22.89 | 23.3 | 22.66 | 741749 |
| 1740440400 | 22.74 | -0.7 | -2.99 | 23.63 | 23.63 | 22.74 | 565001 |
| 1740181200 | 23.44 | -0.14 | -0.59 | 23.59 | 23.7393 | 23.395 | 528775 |
| 1740094800 | 23.58 | 0.31 | 1.33 | 23.4 | 23.6 | 23.18 | 526661 |
| 1740008400 | 23.27 | 0.31 | 1.35 | 23.09 | 23.355 | 22.93 | 562014 |
| 1739922000 | 22.96 | 0.53 | 2.36 | 22.64 | 23.0597 | 22.36 | 708805 |
| 1739576400 | 22.43 | 0.03 | 0.13 | 22.56 | 22.87 | 22.31 | 764471 |
| 1739490000 | 22.4 | 0.18 | 0.81 | 22.38 | 22.65 | 22.3 | 394023 |
| 1739403600 | 22.22 | 0.18 | 0.82 | 21.93 | 22.42 | 21.75 | 478390 |
| 1739317200 | 22.04 | -0.12 | -0.54 | 22.18 | 22.18 | 21.87 | 308174 |
| 1739230800 | 22.16 | -0.28 | -1.25 | 22.62 | 22.66 | 22.14 | 710749 |
| 1738971600 | 22.44 | -0.21 | -0.93 | 22.88 | 23.13 | 22.3 | 668561 |
| 1738885200 | 22.65 | 0.37 | 1.66 | 22.48 | 22.72 | 22.21 | 562218 |
| 1738798800 | 22.28 | 0.63 | 2.91 | 21.96 | 22.42 | 21.7 | 637749 |
| 1738712400 | 21.65 | 0.71 | 3.39 | 21.25 | 21.9087 | 21.12 | 843111 |
| 1738626000 | 20.94 | -0.95 | -4.34 | 21.55 | 21.7186 | 20.83 | 1712869 |
| 1738366800 | 21.89 | 1.19 | 5.75 | 21.275 | 22.4015 | 21.06 | 1682512 |
| 1738280400 | 20.7 | 0.05 | 0.24 | 20.67 | 21.02 | 20.61 | 964629 |
| 1738194000 | 20.65 | -0.1 | -0.48 | 20.81 | 20.98 | 20.44 | 559562 |
| 1738107600 | 20.75 | -0.41 | -1.94 | 21.24 | 21.24 | 20.41 | 1012663 |
| 1738021200 | 21.16 | -0.23 | -1.08 | 21.21 | 21.33 | 20.57 | 1285591 |
| 1737762000 | 21.39 | 1.36 | 6.79 | 21.37 | 21.63 | 21.08 | 1477106 |
| 1737675600 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1737589200 | 20.03 | -0.66 | -3.19 | 20.9 | 20.98 | 19.92 | 1576850 |
| 1737502800 | 20.69 | 0.03 | 0.15 | 20.55 | 20.86 | 20.31 | 1504021 |
| 1737157200 | 20.66 | -0.27 | -1.29 | 21.05 | 21.05 | 20.56 | 1121749 |
| 1737070800 | 20.93 | -0.01 | -0.05 | 20.9 | 21.38 | 20.63 | 1169827 |
| 1736984400 | 20.94 | -0.56 | -2.60 | 21.89 | 21.89 | 20.86 | 1296532 |
| 1736898000 | 21.5 | -0.61 | -2.76 | 22.22 | 22.2675 | 21.445 | 538469 |
| 1736811600 | 22.11 | -0.44 | -1.95 | 22.4 | 22.42 | 21.69 | 593544 |
| 1736552400 | 22.55 | -0.08 | -0.35 | 22.09 | 22.64 | 21.58 | 1579667 |
| 1736379600 | 22.63 | -0.98 | -4.15 | 23.43 | 23.43 | 22.46 | 710918 |
| 1736293200 | 23.61 | -0.18 | -0.76 | 23.95 | 24.09 | 23.37 | 515437 |
| 1736206800 | 23.79 | 0.59 | 2.54 | 23.51 | 23.81 | 23.28 | 529318 |
| 1735947600 | 23.2 | 0.09 | 0.39 | 23.21 | 23.42 | 22.85 | 488173 |
| 1735861200 | 23.11 | 0.32 | 1.40 | 22.975 | 23.39 | 22.85 | 456037 |
| 1735688400 | 22.79 | -0.15 | -0.65 | 23 | 23.23 | 22.74 | 852086 |
| 1735602000 | 22.94 | -0.12 | -0.52 | 23.01 | 23.05 | 22.6 | 494150 |
| 1735342800 | 23.06 | -0.06 | -0.26 | 23.075 | 23.17 | 22.84 | 267619 |
| 1735256400 | 23.12 | -0.22 | -0.94 | 23.25 | 23.47 | 23 | 274430 |
| 1735077840 | 23.34 | 0.25 | 1.08 | 23.14 | 23.48 | 22.8601 | 285861 |
| 1734997200 | 23.09 | 0.14 | 0.61 | 23 | 23.1 | 22.6701 | 311783 |
| 1734738000 | 22.95 | 0.36 | 1.59 | 22.28 | 23.07 | 22.23 | 539247 |
| 1734651600 | 22.59 | -0.05 | -0.22 | 22.9 | 23 | 22.55 | 591008 |
| 1734565200 | 22.64 | -0.87 | -3.70 | 23.42 | 23.55 | 22.53 | 679065 |
| 1734478800 | 23.51 | -0.34 | -1.43 | 23.605 | 23.83 | 23.16 | 361555 |
| 1734392400 | 23.85 | 0.06 | 0.25 | 23.61 | 24.21 | 23.47 | 411934 |
| 1734133200 | 23.79 | -0.04 | -0.17 | 23.63 | 23.83 | 23.42 | 375540 |
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
