Premium
Brookfield Real Assets Income Fund Inc (RA)
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 | -0.02 | -0.155279503106 | 12.88 | 13.02 | 12.7801 | 152117 | 12.91034909 | CS |
| 4 | 0.28 | 2.22575516693 | 12.58 | 13.02 | 12.54 | 150566 | 12.76250845 | CS |
| 12 | -0.25 | -1.90694126621 | 13.11 | 13.19 | 12.5 | 165381 | 12.80497368 | CS |
| 26 | -0.03 | -0.232738557021 | 12.89 | 13.59 | 12.5 | 179418 | 12.95424383 | CS |
| 52 | -0.52 | -3.88639760837 | 13.38 | 13.59 | 12.5 | 180881 | 13.07369214 | CS |
| 156 | -4.15 | -24.3974132863 | 17.01 | 17.2904 | 11.87 | 241431 | 13.09089799 | CS |
| 260 | -9.57 | -42.6660722247 | 22.43 | 22.6252 | 11.87 | 236181 | 15.48370299 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 12.86 | -0.07 | -0.54 | 12.86 | 12.88 | 12.7801 | 187680 |
| 1783550400 | 12.93 | -0.01 | -0.08 | 12.91 | 13.02 | 12.85 | 159997 |
| 1783464000 | 12.94 | 0.01 | 0.08 | 12.88 | 12.99 | 12.88 | 118069 |
| 1783377600 | 12.93 | 0.02 | 0.15 | 12.88 | 12.959 | 12.85 | 142720 |
| 1783032000 | 12.91 | 0.03 | 0.23 | 12.88 | 12.9456 | 12.861 | 96786 |
| 1782945600 | 12.88 | 0 | 0.00 | 12.85 | 12.94 | 12.81 | 111671 |
| 1782859200 | 12.88 | -0.02 | -0.16 | 12.84 | 12.92 | 12.84 | 119456 |
| 1782772800 | 12.9 | 0.19 | 1.49 | 12.75 | 12.905 | 12.71 | 160021 |
| 1782513600 | 12.71 | -0.06 | -0.47 | 12.75 | 12.8199 | 12.71 | 109320 |
| 1782427200 | 12.77 | 0.06 | 0.47 | 12.74 | 12.83 | 12.7 | 187391 |
| 1782340800 | 12.71 | 0.01 | 0.08 | 12.76 | 12.79 | 12.69 | 214446 |
| 1782254400 | 12.7 | -0.01 | -0.08 | 12.7 | 12.76 | 12.63 | 138812 |
| 1782168000 | 12.71 | 0.06 | 0.47 | 12.65 | 12.75 | 12.6001 | 236470 |
| 1781822400 | 12.65 | 0.08 | 0.64 | 12.57 | 12.67 | 12.5601 | 190815 |
| 1781736000 | 12.57 | -0.02 | -0.16 | 12.59 | 12.64 | 12.55 | 133666 |
| 1781649600 | 12.59 | 0 | 0.00 | 12.62 | 12.655 | 12.57 | 108274 |
| 1781563200 | 12.59 | 0 | 0.00 | 12.75 | 12.75 | 12.58 | 141105 |
| 1781304000 | 12.59 | 0 | 0.00 | 12.58 | 12.62 | 12.54 | 153487 |
| 1781217600 | 12.59 | -0.13 | -1.02 | 12.64 | 12.6699 | 12.53 | 172408 |
| 1781131200 | 12.72 | 0.06 | 0.47 | 12.69 | 12.76 | 12.67 | 101304 |
| 1781044800 | 12.66 | -0.07 | -0.55 | 12.75 | 12.775 | 12.65 | 118855 |
| 1780958400 | 12.73 | 0.05 | 0.39 | 12.74 | 12.83 | 12.65 | 117063 |
| 1780699200 | 12.68 | -0.08 | -0.63 | 12.76 | 12.77 | 12.62 | 111469 |
| 1780612800 | 12.76 | 0.06 | 0.47 | 12.72 | 12.81 | 12.72 | 102954 |
| 1780526400 | 12.7 | -0.07 | -0.55 | 12.78 | 12.8089 | 12.66 | 119580 |
| 1780440000 | 12.77 | 0.05 | 0.39 | 12.73 | 12.8 | 12.7 | 169046 |
| 1780353600 | 12.72 | -0.06 | -0.47 | 12.73 | 12.75 | 12.6801 | 135113 |
| 1780094400 | 12.78 | -0.04 | -0.31 | 12.75 | 12.8399 | 12.72 | 191739 |
| 1780008000 | 12.82 | -0.04 | -0.31 | 12.86 | 12.86 | 12.78 | 176946 |
| 1779921600 | 12.86 | 0.02 | 0.16 | 12.86 | 12.89 | 12.8054 | 127548 |
| 1779835200 | 12.84 | 0.02 | 0.16 | 12.9 | 12.9 | 12.78 | 183214 |
| 1779489600 | 12.82 | 0 | 0.00 | 12.87 | 12.8911 | 12.81 | 128315 |
| 1779403200 | 12.82 | 0.08 | 0.63 | 12.78 | 12.84 | 12.74 | 192316 |
| 1779316800 | 12.74 | 0.2 | 1.59 | 12.57 | 12.8 | 12.54 | 246804 |
| 1779230400 | 12.54 | -0.04 | -0.32 | 12.57 | 12.605 | 12.5 | 231078 |
| 1779144000 | 12.58 | -0.03 | -0.24 | 12.61 | 12.6837 | 12.56 | 114364 |
| 1778884800 | 12.61 | -0.1 | -0.79 | 12.68 | 12.7 | 12.6 | 131484 |
| 1778798400 | 12.71 | -0.02 | -0.16 | 12.75 | 12.79 | 12.7 | 203416 |
| 1778712000 | 12.73 | -0.01 | -0.08 | 12.72 | 12.7499 | 12.68 | 147169 |
| 1778625600 | 12.74 | -0.02 | -0.16 | 12.77 | 12.79 | 12.7201 | 161822 |
| 1778539200 | 12.76 | -0.04 | -0.31 | 12.8 | 12.82 | 12.75 | 160207 |
| 1778280000 | 12.8 | -0.04 | -0.31 | 12.83 | 12.85 | 12.7519 | 257934 |
| 1778193600 | 12.84 | -0.11 | -0.85 | 12.85 | 12.9 | 12.82 | 195370 |
| 1778107200 | 12.95 | 0 | 0.00 | 12.97 | 12.99 | 12.9417 | 196118 |
| 1778020800 | 12.95 | 0.03 | 0.23 | 12.97 | 12.97 | 12.91 | 163372 |
| 1777934400 | 12.92 | -0.08 | -0.62 | 13 | 13 | 12.905 | 200284 |
| 1777675200 | 13 | 0.04 | 0.31 | 12.96 | 13.0354 | 12.94 | 240408 |
| 1777588800 | 12.96 | 0.07 | 0.54 | 12.9 | 13 | 12.86 | 334496 |
| 1777502400 | 12.89 | -0.03 | -0.23 | 12.9 | 12.95 | 12.85 | 180371 |
| 1777416000 | 12.92 | -0.03 | -0.23 | 12.95 | 12.95 | 12.9 | 172629 |
| 1777329600 | 12.95 | 0.03 | 0.23 | 12.92 | 12.96 | 12.885 | 200784 |
| 1777070400 | 12.92 | 0.01 | 0.08 | 12.95 | 12.98 | 12.89 | 205043 |
| 1776984000 | 12.91 | -0.04 | -0.31 | 12.99 | 12.99 | 12.89 | 166473 |
| 1776897600 | 12.95 | 0.01 | 0.08 | 12.98 | 12.98 | 12.9101 | 177215 |
| 1776811200 | 12.94 | -0.04 | -0.31 | 13 | 13.05 | 12.92 | 196390 |
| 1776724800 | 12.98 | -0.07 | -0.54 | 13 | 13.07 | 12.95 | 159360 |
| 1776465600 | 13.05 | -0.03 | -0.23 | 13.11 | 13.19 | 13.02 | 126048 |
| 1776379200 | 13.08 | -0.01 | -0.08 | 13.12 | 13.14 | 13.07 | 150061 |
| 1776292800 | 13.09 | -0.04 | -0.30 | 13.09 | 13.12 | 13.0201 | 94471 |
| 1776206400 | 13.13 | 0.14 | 1.08 | 13.08 | 13.13 | 13.03 | 119350 |
| 1776120000 | 12.99 | 0.03 | 0.23 | 12.96 | 13.02 | 12.93 | 150821 |
| 1775860800 | 12.96 | -0.03 | -0.23 | 12.99 | 13.0499 | 12.93 | 95776 |
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.
