Premium
Brookfield BRP Holdings Inc (BEPI)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -3.598820059 | 16.95 | 16.95 | 16.23 | 7431 | 16.56222381 | CS |
| 4 | -0.36 | -2.15568862275 | 16.7 | 16.95 | 16.17 | 9468 | 16.6491062 | CS |
| 12 | -0.49 | -2.91146761735 | 16.83 | 17.23 | 15.91 | 17996 | 16.57011343 | CS |
| 26 | -2.02 | -11.0021786492 | 18.36 | 19.19 | 15.91 | 15658 | 17.18150282 | CS |
| 52 | -1.14 | -6.52173913043 | 17.48 | 19.19 | 14.59 | 14994 | 17.04083115 | CS |
| 156 | -4.96 | -23.2863849765 | 21.3 | 22.25 | 13.77 | 18221 | 16.93905158 | CS |
| 260 | -8.66 | -34.64 | 25 | 27.01 | 13.77 | 23014 | 19.2108105 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 16.34 | -0.03 | -0.18 | 16.379999 | 16.5 | 16.2 | 11361 |
| 1741646400 | 16.37 | -0.13 | -0.79 | 16.5 | 16.51 | 16.37 | 2720 |
| 1741390800 | 16.5 | 0.01 | 0.06 | 16.57 | 16.57 | 16.35 | 3425 |
| 1741304400 | 16.489999 | -0.11 | -0.66 | 16.629999 | 16.629999 | 16.45 | 7820 |
| 1741218000 | 16.6 | -0.03 | -0.18 | 16.75 | 16.75 | 16.45 | 9037 |
| 1741131600 | 16.629999 | -0.27 | -1.60 | 16.95 | 16.95 | 16.559999 | 14155 |
| 1741045200 | 16.9 | 0.22 | 1.32 | 16.86 | 16.9094 | 16.7 | 9260 |
| 1740786000 | 16.68 | -0.11 | -0.66 | 16.84 | 16.85 | 16.68 | 13008 |
| 1740699600 | 16.79 | 0.18 | 1.08 | 16.7 | 16.79 | 16.54 | 18636 |
| 1740613200 | 16.61 | -0.05 | -0.30 | 16.76 | 16.79 | 16.55 | 10082 |
| 1740526800 | 16.66 | 0.08 | 0.48 | 16.68 | 16.76 | 16.6 | 23160 |
| 1740440400 | 16.579999 | -0.02 | -0.12 | 16.67 | 16.68 | 16.525099 | 13449 |
| 1740181200 | 16.6 | -0.03 | -0.18 | 16.559999 | 16.649999 | 16.559999 | 6951 |
| 1740094800 | 16.629999 | -0.06 | -0.36 | 16.61 | 16.69 | 16.55 | 11692 |
| 1740008400 | 16.69 | -0.05 | -0.30 | 16.62 | 16.76 | 16.61 | 7170 |
| 1739922000 | 16.739999 | 0 | 0.00 | 16.82 | 16.82 | 16.55 | 4205 |
| 1739576400 | 16.739999 | 0.04 | 0.24 | 16.87 | 16.87 | 16.6662 | 4019 |
| 1739490000 | 16.7 | 0.32 | 1.95 | 16.48 | 16.7 | 16.48 | 11893 |
| 1739403600 | 16.379999 | -0.08 | -0.49 | 16.17 | 16.45 | 16.17 | 4880 |
| 1739317200 | 16.46 | -0.19 | -1.14 | 16.7 | 16.7 | 16.46 | 4332 |
| 1739230800 | 16.649999 | 0 | 0.00 | 16.77 | 16.77 | 16.649999 | 1748 |
| 1738971600 | 16.649999 | 0.01 | 0.06 | 15.91 | 16.7 | 15.91 | 8727 |
| 1738885200 | 16.64 | 0.09 | 0.54 | 17.09 | 17.09 | 16.55 | 9234 |
| 1738798800 | 16.55 | 0.15 | 0.91 | 16.489999 | 16.69 | 16.489999 | 13466 |
| 1738712400 | 16.399999 | 0.06 | 0.37 | 16.35 | 16.46 | 16.3 | 10747 |
| 1738626000 | 16.34 | 0.04 | 0.25 | 16.26 | 16.4799 | 16.21 | 47978 |
| 1738366800 | 16.3 | -0.72 | -4.23 | 16.96 | 17.1086 | 16.23 | 174385 |
| 1738280400 | 17.02 | 0.06 | 0.35 | 16.41 | 17.02 | 16.41 | 7663 |
| 1738194000 | 16.96 | -0.13 | -0.76 | 17.16 | 17.16 | 16.8201 | 3866 |
| 1738107600 | 17.09 | 0.04 | 0.23 | 17.14 | 17.14 | 16.91 | 2828 |
| 1738021200 | 17.05 | 0.07 | 0.41 | 16.95 | 17.19 | 16.95 | 9256 |
| 1737762000 | 16.98 | -0.02 | -0.12 | 16.94 | 17.105 | 16.94 | 12232 |
| 1737675600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737589200 | 17 | -0.02 | -0.12 | 17.05 | 17.05 | 16.88 | 9860 |
| 1737502800 | 17.02 | 0.33 | 1.98 | 16.84 | 17.02 | 16.83 | 10733 |
| 1737157200 | 16.69 | -0.21 | -1.27 | 17.03 | 17.03 | 16.66 | 3396 |
| 1737070800 | 16.9047 | 0.19 | 1.17 | 16.629999 | 16.97 | 16.45 | 24162 |
| 1736984400 | 16.71 | 0.13 | 0.78 | 16.579999 | 16.71 | 16.4435 | 11772 |
| 1736898000 | 16.579999 | 0.38 | 2.35 | 16.29 | 16.62 | 16.29 | 18613 |
| 1736811600 | 16.2 | -0.07 | -0.43 | 16.2 | 16.5699 | 16.18 | 11421 |
| 1736552400 | 16.27 | -0.37 | -2.22 | 16.379999 | 16.7899 | 16.27 | 6782 |
| 1736379600 | 16.64 | -0.21 | -1.25 | 16.91 | 16.96 | 16.5 | 10913 |
| 1736293200 | 16.85 | -0.28 | -1.63 | 17.16 | 17.16 | 16.8 | 15603 |
| 1736206800 | 17.13 | 0.1 | 0.59 | 17.14 | 17.23 | 17 | 19191 |
| 1735947600 | 17.03 | 0.24 | 1.43 | 16.86 | 17.11 | 16.86 | 7845 |
| 1735861200 | 16.79 | 0.13 | 0.78 | 16.649999 | 16.85 | 16.53 | 13118 |
| 1735688400 | 16.66 | 0.34 | 2.08 | 16.34 | 16.66 | 16.25 | 52449 |
| 1735602000 | 16.32 | -0.01 | -0.06 | 16.32 | 16.34 | 16.19 | 32624 |
| 1735342800 | 16.329999 | -0.12 | -0.73 | 16.46 | 16.51 | 16.309999 | 32582 |
| 1735256400 | 16.45 | 0.02 | 0.12 | 16.649999 | 16.649999 | 16.3 | 18636 |
| 1735077840 | 16.43 | -0.17 | -1.02 | 16.68 | 16.86 | 16.1 | 34415 |
| 1734997200 | 16.6 | -0.14 | -0.82 | 16.71 | 16.7528 | 16.559999 | 35502 |
| 1734738000 | 16.7377 | 0.14 | 0.83 | 16.559999 | 16.82 | 16.559999 | 14206 |
| 1734651600 | 16.6 | -0.03 | -0.18 | 16.57 | 16.71 | 16.48 | 23953 |
| 1734565200 | 16.629999 | -0.06 | -0.36 | 16.69 | 16.85 | 16.57 | 41376 |
| 1734478800 | 16.69 | -0.14 | -0.83 | 16.83 | 16.83 | 16.559999 | 40620 |
| 1734392400 | 16.83 | 0.2 | 1.20 | 16.69 | 16.84 | 16.69 | 30025 |
| 1734133200 | 16.629999 | -0.12 | -0.72 | 16.66 | 16.8 | 16.45 | 21117 |
| 1734046800 | 16.75 | -0.25 | -1.47 | 17.05 | 17.0799 | 16.75 | 23580 |
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
