Premium
Brandywine Realty Trust (B2X)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1620001 | 3.44607750364 | 4.7009999 | 4.832 | 4.579 | 422 | 4.66448062 | DE |
| 4 | -0.491 | -9.17071348524 | 5.354 | 5.372 | 4.579 | 1078 | 4.88578892 | DE |
| 12 | -0.483 | -9.03479236813 | 5.346 | 5.656 | 4.579 | 1352 | 5.11295032 | DE |
| 26 | 0.088 | 1.84293193717 | 4.775 | 6 | 4.47 | 1659 | 5.05908064 | DE |
| 52 | 0.963 | 24.6923076923 | 3.9 | 6 | 3.86 | 1707 | 4.62740295 | DE |
| 156 | 0.183 | 3.91025641026 | 4.68 | 6 | 3.38 | 1776 | 4.56364271 | DE |
| 260 | 0.183 | 3.91025641026 | 4.68 | 6 | 3.38 | 1776 | 4.56364271 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.832 | 0.07 | 1.41 | 4.832 | 4.832 | 4.832 | 1400 |
| 1740691620 | 4.7649999 | 0.15 | 3.30 | 4.798 | 4.798 | 4.7649999 | 564 |
| 1740605220 | 4.613 | 0 | 0.00 | 4.613 | 4.613 | 4.613 | 0 |
| 1740518820 | 4.613 | 0.03 | 0.74 | 4.613 | 4.613 | 4.613 | 100 |
| 1740432420 | 4.579 | -0.19 | -3.90 | 4.7009999 | 4.7009999 | 4.579 | 603 |
| 1740173220 | 4.7649999 | 0 | 0.00 | 4.7649999 | 4.7649999 | 4.7649999 | 0 |
| 1740086820 | 4.7649999 | 0 | 0.00 | 4.7649999 | 4.7649999 | 4.7649999 | 0 |
| 1740000420 | 4.7649999 | 0.09 | 1.99 | 4.7 | 4.785 | 4.7 | 600 |
| 1739914020 | 4.672 | -0.11 | -2.32 | 4.672 | 4.672 | 4.672 | 1 |
| 1739827620 | 4.783 | 0.09 | 1.90 | 4.753 | 4.783 | 4.66 | 3629 |
| 1739568420 | 4.694 | 0 | 0.00 | 4.738 | 4.738 | 4.694 | 662 |
| 1739482020 | 4.694 | -0.2 | -4.11 | 4.68 | 4.694 | 4.66 | 850 |
| 1739395620 | 4.8949999 | 0.06 | 1.18 | 4.8949999 | 4.8949999 | 4.8949999 | 30 |
| 1739309220 | 4.838 | 0.1 | 2.18 | 4.813 | 4.838 | 4.813 | 1200 |
| 1739222820 | 4.735 | 0.02 | 0.51 | 4.756 | 4.871 | 4.735 | 2361 |
| 1738963620 | 4.711 | -0.13 | -2.67 | 4.801 | 4.801 | 4.711 | 415 |
| 1738877220 | 4.84 | -0.06 | -1.22 | 4.829 | 4.84 | 4.829 | 75 |
| 1738790820 | 4.9 | -0.2 | -4.00 | 4.837 | 4.95 | 4.728 | 2987 |
| 1738704420 | 5.104 | -0.09 | -1.69 | 5.104 | 5.104 | 5.104 | 1 |
| 1738618020 | 5.192 | -0.16 | -3.03 | 5.232 | 5.372 | 5.184 | 3247 |
| 1738358820 | 5.354 | 0.29 | 5.77 | 5.354 | 5.354 | 5.354 | 1000 |
| 1738272420 | 5.062 | -0.03 | -0.67 | 5.062 | 5.062 | 5.062 | 98 |
| 1738186020 | 5.096 | 0 | 0.00 | 5.096 | 5.096 | 5.096 | 0 |
| 1738099620 | 5.096 | -0.05 | -0.93 | 5.24 | 5.24 | 5.096 | 1104 |
| 1738013220 | 5.144 | 0.15 | 3.00 | 5.144 | 5.144 | 5.144 | 43 |
| 1737754020 | 4.994 | -0.23 | -4.33 | 4.994 | 4.994 | 4.994 | 799 |
| 1737667620 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1737581220 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1737494820 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 200 |
| 1737408420 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1737149220 | 5.22 | 0.18 | 3.49 | 5.094 | 5.232 | 5.094 | 5968 |
| 1737062820 | 5.0439999 | 0.06 | 1.12 | 4.925 | 5.0439999 | 4.925 | 1501 |
| 1736976420 | 4.988 | 0.08 | 1.59 | 4.916 | 5.0119999 | 4.916 | 1503 |
| 1736890020 | 4.91 | 0.07 | 1.43 | 4.937 | 4.937 | 4.91 | 2534 |
| 1736803620 | 4.841 | 0 | 0.00 | 4.841 | 4.841 | 4.841 | 0 |
| 1736544420 | 4.841 | -0.22 | -4.29 | 4.8869999 | 4.8869999 | 4.841 | 4000 |
| 1736458020 | 5.058 | 0.03 | 0.56 | 4.932 | 5.058 | 4.932 | 790 |
| 1736371620 | 5.03 | -0.16 | -3.01 | 5.0359999 | 5.05 | 4.938 | 2582 |
| 1736285220 | 5.186 | -0.2 | -3.78 | 5.406 | 5.406 | 5.158 | 3382 |
| 1736198820 | 5.39 | -0.11 | -1.96 | 5.42 | 5.656 | 5.39 | 2567 |
| 1735939620 | 5.498 | 0.05 | 0.88 | 5.546 | 5.592 | 5.498 | 4292 |
| 1735853220 | 5.45 | 0.11 | 2.14 | 5.478 | 5.566 | 5.354 | 1104 |
| 1735594020 | 5.336 | -0.11 | -2.02 | 5.21 | 5.336 | 5.21 | 14 |
| 1735334820 | 5.446 | 0.31 | 6.12 | 5.452 | 5.452 | 5.3099999 | 263 |
| 1734989220 | 5.1319999 | -0.12 | -2.28 | 5.242 | 5.25 | 5.118 | 330 |
| 1734730020 | 5.252 | -0.04 | -0.72 | 5.058 | 5.252 | 5.058 | 1350 |
| 1734643620 | 5.29 | -0.11 | -2.04 | 5.322 | 5.322 | 5.232 | 1268 |
| 1734557220 | 5.4 | -0.12 | -2.21 | 5.4 | 5.4 | 5.4 | 300 |
| 1734470820 | 5.522 | -0.06 | -1.11 | 5.47 | 5.522 | 5.47 | 117 |
| 1734384420 | 5.584 | 0.07 | 1.23 | 5.506 | 5.584 | 5.416 | 1441 |
| 1734125220 | 5.516 | 0 | 0.00 | 5.516 | 5.516 | 5.516 | 0 |
| 1734038820 | 5.516 | 0.13 | 2.38 | 5.484 | 5.516 | 5.484 | 595 |
| 1733952420 | 5.388 | 0.07 | 1.35 | 5.388 | 5.388 | 5.388 | 185 |
| 1733866020 | 5.316 | -0.12 | -2.21 | 5.408 | 5.408 | 5.316 | 4220 |
| 1733779620 | 5.436 | 0.14 | 2.57 | 5.384 | 5.436 | 5.252 | 547 |
| 1733520420 | 5.3 | 0.06 | 1.11 | 5.346 | 5.346 | 5.3 | 757 |
| 1733434020 | 5.242 | -0.03 | -0.49 | 5.242 | 5.242 | 5.242 | 561 |
| 1733347620 | 5.268 | 0 | 0.00 | 5.268 | 5.268 | 5.268 | 0 |
| 1733261220 | 5.268 | -0.09 | -1.72 | 5.3 | 5.3 | 5.268 | 202 |
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
