Premium
BellRing Brands Inc (BRBR)
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 | -0.88 | -1.18662351672 | 74.16 | 74.88 | 70.195 | 1499820 | 72.2181526 | CS |
| 4 | -5.16 | -6.5782763896 | 78.44 | 79.19 | 70.195 | 1285676 | 75.04509052 | CS |
| 12 | -5.66 | -7.17000253357 | 78.94 | 80.67 | 69.42 | 1086169 | 75.39837805 | CS |
| 26 | 16.27 | 28.5388528328 | 57.01 | 80.67 | 54.73 | 993564 | 70.6382319 | CS |
| 52 | 17.235 | 30.7520742261 | 56.045 | 80.67 | 48.06 | 1150857 | 62.46840911 | CS |
| 156 | 48.08 | 190.793650794 | 25.2 | 80.67 | 20.2 | 1104158 | 43.89427255 | CS |
| 260 | 53.16 | 264.21471173 | 20.12 | 80.67 | 13.56 | 932885 | 38.43440548 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 73.28 | 2.83 | 4.02 | 70.98 | 73.43 | 70.8 | 2197638 |
| 1740699600 | 70.45 | -1.05 | -1.47 | 71.11 | 71.49 | 70.195 | 928468 |
| 1740613200 | 71.5 | -0.72 | -1.00 | 72.43 | 73.34 | 71.07 | 1132895 |
| 1740526800 | 72.22 | -0.65 | -0.89 | 73.21 | 73.88 | 71.745 | 1982017 |
| 1740440400 | 72.87 | -0.1 | -0.14 | 73.03 | 73.89 | 72.39 | 1465711 |
| 1740181200 | 72.97 | -1.19 | -1.60 | 74.16 | 74.88 | 72.56 | 1990009 |
| 1740094800 | 74.16 | -3.22 | -4.16 | 76.54 | 77.53 | 73.615 | 1430520 |
| 1740008400 | 77.38 | -0.02 | -0.03 | 77.56 | 77.77 | 77.11 | 759483 |
| 1739922000 | 77.4 | 0.72 | 0.94 | 76.46 | 78.19 | 76.4001 | 1146701 |
| 1739576400 | 76.68 | -0.87 | -1.12 | 77.28 | 78.1418 | 76.47 | 948045 |
| 1739490000 | 77.55 | 0.6 | 0.78 | 76.96 | 77.83 | 76.62 | 611067 |
| 1739403600 | 76.95 | 0.79 | 1.04 | 75.39 | 78 | 75.39 | 668784 |
| 1739317200 | 76.16 | 0.68 | 0.90 | 75.49 | 76.39 | 74.51 | 689365 |
| 1739230800 | 75.48 | -1.08 | -1.41 | 76.69 | 76.82 | 74.54 | 1066183 |
| 1738971600 | 76.56 | -0.71 | -0.92 | 77.21 | 77.56 | 76.21 | 660338 |
| 1738885200 | 77.27 | 0.76 | 0.99 | 77.23 | 77.38 | 75.69 | 957940 |
| 1738798800 | 76.51 | 1.59 | 2.12 | 75.95 | 77.54 | 74.6026 | 1677714 |
| 1738712400 | 74.92 | -3.33 | -4.26 | 77.5 | 77.79 | 72.69 | 3756518 |
| 1738626000 | 78.25 | 0.9 | 1.16 | 76.53 | 78.47 | 76.12 | 1578139 |
| 1738366800 | 77.35 | -2.04 | -2.57 | 78.44 | 79.19 | 77.3 | 1030276 |
| 1738280400 | 79.39 | 1.09 | 1.39 | 79.47 | 80.67 | 79.03 | 1298503 |
| 1738194000 | 78.3 | 0.15 | 0.19 | 78.17 | 79.19 | 78 | 991877 |
| 1738107600 | 78.15 | -1.02 | -1.29 | 79.1 | 80.06 | 77.99 | 833849 |
| 1738021200 | 79.17 | 3.17 | 4.17 | 75.75 | 79.19 | 75.27 | 1997158 |
| 1737762000 | 76 | -0.23 | -0.30 | 77 | 77 | 75.15 | 869897 |
| 1737675600 | 76.23 | 0 | 0.00 | 76.23 | 76.23 | 76.23 | 0 |
| 1737589200 | 76.23 | 0.37 | 0.49 | 76.28 | 76.72 | 75.43 | 790392 |
| 1737502800 | 75.86 | 3.47 | 4.79 | 73.26 | 76.38 | 73.09 | 1165845 |
| 1737157200 | 72.39 | -0.84 | -1.15 | 73.79 | 73.79 | 71.56 | 959790 |
| 1737070800 | 73.23 | 0.43 | 0.59 | 73.06 | 73.66 | 72.38 | 914279 |
| 1736984400 | 72.8 | 0.12 | 0.17 | 73.62 | 73.62 | 71.805 | 903027 |
| 1736898000 | 72.68 | 1.11 | 1.55 | 71.7 | 73 | 71.55 | 1100394 |
| 1736811600 | 71.57 | 0.56 | 0.79 | 70.62 | 71.585 | 69.42 | 1676304 |
| 1736552400 | 71.01 | -1.47 | -2.03 | 71.84 | 72.46 | 70.9305 | 1092765 |
| 1736379600 | 72.48 | -0.09 | -0.12 | 73.72 | 73.99 | 72.23 | 1093596 |
| 1736293200 | 72.57 | -0.29 | -0.40 | 72.9 | 73.355 | 71.97 | 1126142 |
| 1736206800 | 72.86 | -2.34 | -3.11 | 73.94 | 74.476 | 72.8 | 1217196 |
| 1735947600 | 75.2 | 0.61 | 0.82 | 74.7 | 75.59 | 74.5 | 959334 |
| 1735861200 | 74.59 | -0.75 | -1.00 | 75.56 | 75.78 | 74.28 | 790616 |
| 1735688400 | 75.34 | -0.3 | -0.40 | 75.83 | 76.29 | 75.22 | 562912 |
| 1735602000 | 75.64 | -0.4 | -0.53 | 75.42 | 76.05 | 75.03 | 609504 |
| 1735342800 | 76.04 | -0.74 | -0.96 | 76.29 | 76.91 | 75.8 | 570984 |
| 1735256400 | 76.78 | 0.12 | 0.16 | 76.36 | 77.15 | 76.08 | 388876 |
| 1735077840 | 76.66 | 0.52 | 0.68 | 76.54 | 76.99 | 76.08 | 310171 |
| 1734997200 | 76.14 | 0.04 | 0.05 | 76.07 | 76.74 | 75.75 | 711430 |
| 1734738000 | 76.1 | -1.71 | -2.20 | 77.49 | 78.46 | 75.85 | 2582578 |
| 1734651600 | 77.81 | 2.33 | 3.09 | 75.76 | 77.98 | 75.76 | 887400 |
| 1734565200 | 75.48 | -1.76 | -2.28 | 77.08 | 77.57 | 75.4442 | 945938 |
| 1734478800 | 77.24 | -0.69 | -0.89 | 77.65 | 77.875 | 76.77 | 945373 |
| 1734392400 | 77.93 | -0.07 | -0.09 | 78.13 | 78.92 | 77.37 | 1018780 |
| 1734133200 | 78 | 0.01 | 0.01 | 78.19 | 78.41 | 76.973 | 765061 |
| 1734046800 | 77.99 | 0.75 | 0.97 | 77.28 | 78.4 | 76.6 | 797491 |
| 1733960400 | 77.24 | 0.18 | 0.23 | 77.48 | 78.325 | 76.68 | 1106057 |
| 1733874000 | 77.06 | 0.39 | 0.51 | 76.51 | 77.95 | 76.41 | 912899 |
| 1733787600 | 76.67 | -1.27 | -1.63 | 77.75 | 78.155 | 75.84 | 837853 |
| 1733528400 | 77.94 | -0.8 | -1.02 | 78.74 | 79.29 | 77.65 | 699217 |
| 1733442000 | 78.74 | 1.46 | 1.89 | 77.3 | 78.83 | 76.97 | 916932 |
| 1733355600 | 77.28 | 0.42 | 0.55 | 76.86 | 77.8 | 76.66 | 1130205 |
| 1733269200 | 76.86 | -0.76 | -0.98 | 77.38 | 77.96 | 76.63 | 1126179 |
| 1733182800 | 77.62 | -0.84 | -1.07 | 78.35 | 78.72 | 77.38 | 1299166 |
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
