Premium
Dutch Bros Inc (BROS)
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 | -5.0298 | -6.95107794362 | 72.36 | 72.75 | 62.4 | 3382054 | 66.22262644 | CS |
| 4 | 2.4402 | 3.76051779935 | 64.89 | 74.024 | 62.4 | 3535494 | 68.36279249 | CS |
| 12 | 15.3202 | 29.4562584118 | 52.01 | 74.024 | 48.32 | 3999783 | 59.03012726 | CS |
| 26 | 5.2102 | 8.38731487444 | 62.12 | 74.024 | 44.58 | 4526520 | 55.74032968 | CS |
| 52 | 0.3402 | 0.507836990596 | 66.99 | 74.65 | 44.58 | 4066031 | 57.39934237 | CS |
| 156 | 39.2702 | 139.950819672 | 28.06 | 86.88 | 22.665 | 3006364 | 50.61717631 | CS |
| 260 | 34.8302 | 107.169846154 | 32.5 | 86.88 | 20.05 | 2475396 | 48.77342568 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 67.56 | 1.92 | 2.93 | 65.86 | 67.94 | 65.269999 | 2051502 |
| 1783636800 | 65.64 | 0.71 | 1.09 | 64.72 | 66.54 | 64.22 | 3120672 |
| 1783550400 | 64.93 | -1.35 | -2.04 | 65.12 | 65.72 | 62.4 | 3641918 |
| 1783464000 | 66.28 | -1.81 | -2.66 | 67.63 | 68.68 | 65.2 | 3374655 |
| 1783377600 | 68.09 | -4.07 | -5.64 | 72.36 | 72.75 | 67.83 | 3390971 |
| 1783032000 | 72.16 | -1.15 | -1.57 | 73.71 | 74.024 | 71.22 | 3091321 |
| 1782945600 | 73.31 | 1.5 | 2.09 | 72.76 | 73.665 | 71.83 | 2849693 |
| 1782859200 | 71.81 | 0.12 | 0.17 | 71.49 | 73.03 | 70.5 | 2644614 |
| 1782772800 | 71.69 | -0.16 | -0.22 | 72 | 73.7727 | 70.57 | 3630778 |
| 1782513600 | 71.85 | 5.25 | 7.88 | 65.879999 | 71.94 | 65.769999 | 5302675 |
| 1782427200 | 66.599999 | -0.55 | -0.82 | 66.95 | 68.165 | 65.769999 | 3696681 |
| 1782340800 | 67.15 | -0.29 | -0.43 | 67.4 | 68.7 | 66.629999 | 2858343 |
| 1782254400 | 67.44 | 0.41 | 0.61 | 65.84 | 68.55 | 65.040099 | 2407192 |
| 1782168000 | 67.03 | -3.69 | -5.22 | 71 | 71.53 | 66.9 | 3423901 |
| 1781822400 | 70.72 | 5 | 7.61 | 66.86 | 71.72 | 66.86 | 5781199 |
| 1781736000 | 65.72 | -0.31 | -0.47 | 65.76 | 67.9999 | 65.55 | 2992548 |
| 1781649600 | 66.03 | -0.48 | -0.72 | 66.709999 | 67.98 | 65.805 | 2805522 |
| 1781563200 | 66.51 | 0.62 | 0.94 | 67.05 | 68.5 | 66.41 | 3793996 |
| 1781304000 | 65.89 | 0.86 | 1.32 | 64.89 | 66.739999 | 64.069999 | 4832214 |
| 1781217600 | 65.03 | 4.75 | 7.88 | 60.68 | 65.15 | 59.47 | 5970679 |
| 1781131200 | 60.28 | 2.49 | 4.31 | 57.92 | 61.31 | 56.98 | 6700987 |
| 1781044800 | 57.79 | 1.54 | 2.74 | 56.42 | 58.64 | 55.76 | 3415953 |
| 1780958400 | 56.25 | 0.73 | 1.31 | 55.11 | 57.27 | 54 | 2243340 |
| 1780699200 | 55.52 | -0.4 | -0.72 | 56 | 56.58 | 54.51 | 2349688 |
| 1780612800 | 55.92 | -0.68 | -1.20 | 56.83 | 58.5 | 55.15 | 3372752 |
| 1780526400 | 56.6 | -1.26 | -2.18 | 56.85 | 57.01 | 54.96 | 2846112 |
| 1780440000 | 57.86 | -1.03 | -1.75 | 57.47 | 58.76 | 56.7 | 2491803 |
| 1780353600 | 58.89 | 0.89 | 1.53 | 57.4 | 58.93 | 57.35 | 2954470 |
| 1780094400 | 58 | 1.44 | 2.55 | 56.56 | 58.78 | 56.18 | 3800941 |
| 1780008000 | 56.56 | 0.65 | 1.16 | 55.1 | 56.79 | 54.8 | 2786674 |
| 1779921600 | 55.91 | 2.34 | 4.37 | 54.5 | 56.6 | 54.3 | 3849869 |
| 1779835200 | 53.57 | 1.45 | 2.78 | 52.11 | 53.675 | 52.08 | 3195172 |
| 1779489600 | 52.12 | -1.34 | -2.51 | 54 | 54.33 | 51.8 | 2877880 |
| 1779403200 | 53.46 | -1.65 | -2.99 | 54.25 | 55.16 | 52.8 | 3573461 |
| 1779316800 | 55.11 | 2.34 | 4.43 | 53.28 | 55.45 | 52.15 | 3832669 |
| 1779230400 | 52.77 | 0.03 | 0.06 | 52.69 | 54.38 | 52.055 | 3791084 |
| 1779144000 | 52.74 | 1.73 | 3.39 | 50.62 | 53.21 | 50.27 | 4310671 |
| 1778884800 | 51.01 | 1.01 | 2.02 | 49.5 | 51.96 | 49.12 | 3547877 |
| 1778798400 | 50 | 1.6 | 3.31 | 49.19 | 50.21 | 48.75 | 4152350 |
| 1778712000 | 48.4 | -2.28 | -4.50 | 50.34 | 50.85 | 48.32 | 3307312 |
| 1778625600 | 50.68 | -0.45 | -0.88 | 50.67 | 51.33 | 49.35 | 4971773 |
| 1778539200 | 51.13 | -1.58 | -3.00 | 53 | 53.53 | 50.83 | 4446886 |
| 1778280000 | 52.71 | -0.83 | -1.55 | 54.23 | 54.39 | 51.545 | 5805556 |
| 1778193600 | 53.54 | -5.52 | -9.35 | 54.4 | 55 | 51.55 | 12788500 |
| 1778107200 | 59.06 | 1.89 | 3.31 | 58.34 | 59.74 | 57.32 | 9968244 |
| 1778020800 | 57.17 | 0.33 | 0.58 | 57.28 | 58.18 | 56.64 | 4525011 |
| 1777934400 | 56.84 | -0.11 | -0.19 | 56.49 | 57.94 | 54.94 | 4138685 |
| 1777675200 | 56.95 | -0.56 | -0.97 | 57.94 | 58.6096 | 56.63 | 3239858 |
| 1777588800 | 57.51 | 2.17 | 3.92 | 55.53 | 58.41 | 55.4 | 3336907 |
| 1777502400 | 55.34 | -0.04 | -0.07 | 54.93 | 56.06 | 54.73 | 2626785 |
| 1777416000 | 55.38 | -2 | -3.49 | 56.53 | 57.275 | 55.26 | 3502667 |
| 1777329600 | 57.38 | -0.06 | -0.10 | 57.44 | 58.64 | 56.9 | 3456674 |
| 1777070400 | 57.44 | 2.9 | 5.32 | 55.04 | 57.705 | 54.68 | 3879969 |
| 1776984000 | 54.54 | -1.53 | -2.73 | 56.35 | 57 | 53.77 | 3313191 |
| 1776897600 | 56.07 | 2.44 | 4.55 | 54.1 | 56.86 | 54.09 | 3976943 |
| 1776811200 | 53.63 | -0.99 | -1.81 | 54.62 | 56.3 | 53.55 | 4977019 |
| 1776724800 | 54.62 | 1.18 | 2.21 | 52.79 | 54.63 | 51.89 | 4078171 |
| 1776465600 | 53.44 | 2.84 | 5.61 | 52.01 | 54.32 | 52 | 5944137 |
| 1776379200 | 50.6 | -1.12 | -2.17 | 51.9 | 52.87 | 50.26 | 5491771 |
| 1776292800 | 51.72 | -0.39 | -0.75 | 52.15 | 53.39 | 51.71 | 3909709 |
| 1776206400 | 52.11 | -0.75 | -1.42 | 53.15 | 53.7999 | 51.08 | 6024994 |
| 1776120000 | 52.86 | -3.02 | -5.40 | 54.27 | 54.62 | 51.8 | 6426242 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
