Premium
Brookfield Asset Management Inc (BNH)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.05633802817 | 17.04 | 17.27 | 16.55 | 52220 | 16.79318105 | CS |
| 4 | -0.67 | -3.74510899944 | 17.89 | 18.09 | 15.91 | 39276 | 17.15047915 | CS |
| 12 | -1.27 | -6.86857760952 | 18.49 | 19.21 | 15.91 | 25545 | 17.79804547 | CS |
| 26 | 0.3999 | 2.37751261883 | 16.8201 | 19.91 | 15.91 | 27040 | 18.2192466 | CS |
| 52 | -0.05 | -0.2895193978 | 17.27 | 19.91 | 15.91 | 24006 | 17.77647678 | CS |
| 156 | 0.34 | 2.01421800948 | 16.88 | 19.97 | 14.51 | 28763 | 16.85484346 | CS |
| 260 | 0.34 | 2.01421800948 | 16.88 | 19.97 | 14.51 | 28763 | 16.85484346 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 17.22 | 0.09 | 0.53 | 17.27 | 17.28 | 16.8401 | 11682 |
| 1735947600 | 17.13 | 0.23 | 1.36 | 17.1 | 17.27 | 17.02 | 12339 |
| 1735861200 | 16.9 | 0.17 | 1.02 | 16.55 | 17.12 | 16.55 | 25093 |
| 1735688400 | 16.73 | -0.22 | -1.30 | 16.95 | 16.9819 | 16.629999 | 153136 |
| 1735602000 | 16.95 | 0.2 | 1.19 | 16.8732 | 17.03 | 16.68 | 16320 |
| 1735342800 | 16.75 | -0.08 | -0.48 | 16.7825 | 16.938 | 16.6 | 21271 |
| 1735256400 | 16.83 | -0.01 | -0.06 | 16.87 | 16.9 | 16.66 | 38963 |
| 1735077840 | 16.84 | -0.27 | -1.58 | 17.11 | 17.27 | 15.91 | 43129 |
| 1734997200 | 17.11 | -0.16 | -0.91 | 17.29 | 17.29 | 17.04 | 51054 |
| 1734738000 | 17.2664 | 0.23 | 1.33 | 17.12 | 17.2664 | 17.02 | 19447 |
| 1734651600 | 17.04 | -0.33 | -1.90 | 17.24 | 17.24 | 17.04 | 29300 |
| 1734565200 | 17.37 | -0.08 | -0.46 | 17.345 | 17.82 | 17.345 | 86705 |
| 1734478800 | 17.45 | -0.07 | -0.40 | 17.41 | 17.48 | 17.41 | 32671 |
| 1734392400 | 17.52 | 0.27 | 1.57 | 17.18 | 17.52 | 17.0856 | 34300 |
| 1734133200 | 17.25 | -0.25 | -1.43 | 17.3583 | 17.5 | 17.25 | 21386 |
| 1734046800 | 17.5 | -0.21 | -1.19 | 17.59 | 17.884 | 17.5 | 20726 |
| 1733960400 | 17.71 | -0.14 | -0.78 | 17.85 | 17.8889 | 17.71 | 32768 |
| 1733874000 | 17.85 | -0.15 | -0.83 | 17.84 | 18.09 | 17.81 | 40548 |
| 1733787600 | 18 | 0.03 | 0.17 | 18.085 | 18.085 | 17.83 | 15877 |
| 1733528400 | 17.97 | -0.13 | -0.74 | 18.195 | 18.2461 | 17.97 | 11947 |
| 1733442000 | 18.1032 | 0.14 | 0.80 | 18.043 | 18.3157 | 18.043 | 7429 |
| 1733355600 | 17.96 | -0.2 | -1.11 | 18.05 | 18.05 | 17.95 | 4887 |
| 1733269200 | 18.1621 | -0.26 | -1.40 | 18.075 | 18.1621 | 18.075 | 11357 |
| 1733182800 | 18.42 | -0.46 | -2.44 | 18.7 | 18.79 | 18.37 | 21053 |
| 1732917840 | 18.88 | 0.91 | 5.06 | 18.17 | 18.89 | 18.0301 | 41244 |
| 1732750800 | 17.97 | 0.05 | 0.28 | 17.91 | 18.085 | 17.91 | 7206 |
| 1732664400 | 17.92 | -0.47 | -2.56 | 17.925 | 18.1827 | 17.9 | 9819 |
| 1732578000 | 18.39 | 0.33 | 1.83 | 18.23 | 18.49 | 18.23 | 25068 |
| 1732318800 | 18.06 | 0.16 | 0.89 | 17.99 | 18.19 | 17.91 | 23020 |
| 1732232400 | 17.9 | 0.09 | 0.51 | 17.87 | 18.22 | 17.87 | 20331 |
| 1732146000 | 17.81 | -0.1 | -0.56 | 17.91 | 18.05 | 17.81 | 9642 |
| 1732059600 | 17.91 | -0.12 | -0.67 | 18.04 | 18.04 | 17.88 | 8226 |
| 1731973200 | 18.03 | -0.12 | -0.66 | 18.1 | 18.2547 | 18.01 | 21504 |
| 1731714000 | 18.15 | -0.19 | -1.04 | 18.34 | 18.34 | 18.0624 | 8314 |
| 1731627600 | 18.34 | -0.17 | -0.92 | 18.27 | 18.5 | 18.185 | 16299 |
| 1731541200 | 18.51 | -0.32 | -1.70 | 18.83 | 18.99 | 18.47 | 23728 |
| 1731454800 | 18.83 | -0.2 | -1.05 | 18.89 | 19.05 | 18.81 | 61051 |
| 1731368400 | 19.03 | -0.1 | -0.52 | 19.1 | 19.19 | 19.03 | 23382 |
| 1731109200 | 19.13 | 0.62 | 3.35 | 18.68 | 19.21 | 18.64 | 10679 |
| 1731022800 | 18.51 | 0.08 | 0.44 | 18.43 | 18.7664 | 18.42 | 21154 |
| 1730936400 | 18.429 | -0.3 | -1.61 | 18.6 | 18.6 | 18.2775 | 6536 |
| 1730850000 | 18.73 | 0.06 | 0.32 | 18.75 | 18.75 | 18.29 | 16106 |
| 1730763600 | 18.67 | 0.51 | 2.81 | 18.16 | 18.67 | 18.16 | 15638 |
| 1730500800 | 18.16 | -0.31 | -1.68 | 18.58 | 18.58 | 18.16 | 15121 |
| 1730414400 | 18.47 | 0.28 | 1.54 | 18.12 | 18.5 | 17.9891 | 35436 |
| 1730328000 | 18.19 | 0 | 0.00 | 17.8301 | 18.44 | 17.8301 | 11789 |
| 1730241600 | 18.19 | -0.05 | -0.27 | 18.06 | 18.24 | 17.81 | 18961 |
| 1730155200 | 18.24 | 0.07 | 0.39 | 18.3 | 18.37 | 18.04 | 14237 |
| 1729896000 | 18.17 | -0.1 | -0.55 | 18.22 | 18.37 | 18.09 | 18460 |
| 1729809600 | 18.27 | 0.1 | 0.55 | 18.35 | 18.35 | 17.974 | 11200 |
| 1729723200 | 18.17 | -0.11 | -0.60 | 18.26 | 18.26 | 17.84 | 17689 |
| 1729636800 | 18.28 | 0.29 | 1.61 | 18.1 | 18.41 | 17.94 | 18145 |
| 1729550400 | 17.99 | -0.61 | -3.28 | 18.58 | 18.58 | 17.85 | 21343 |
| 1729291200 | 18.6 | 0.07 | 0.38 | 18.53 | 18.85 | 18.46 | 9578 |
| 1729204800 | 18.53 | -0.24 | -1.28 | 18.77 | 18.85 | 18.45 | 38593 |
| 1729118400 | 18.77 | 0.2 | 1.08 | 18.58 | 18.8899 | 18.53 | 16293 |
| 1729032000 | 18.57 | -0.02 | -0.11 | 18.72 | 18.72 | 18.53 | 22514 |
| 1728945600 | 18.59 | 0.1 | 0.54 | 18.49 | 18.71 | 18.43 | 18283 |
| 1728686400 | 18.49 | -0.26 | -1.38 | 18.67 | 18.67 | 18.37 | 29319 |
| 1728600000 | 18.7489 | 0.19 | 1.02 | 18.6 | 18.7489 | 18.44 | 13032 |
| 1728513600 | 18.56 | -0.34 | -1.80 | 18.95 | 19.05 | 18.49 | 33576 |
| 1728427200 | 18.9 | 0.1 | 0.53 | 18.8 | 19.1 | 18.8 | 26333 |
| 1728340800 | 18.8 | -0.27 | -1.39 | 19.08 | 19.08 | 18.76 | 14570 |
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
