Premium
Brinker International Inc (BKJ)
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 | 0 | 136 | 138 | 130 | 203 | 135.39233038 | DE |
| 4 | 13 | 10.5691056911 | 123 | 138 | 122 | 273 | 128.96783473 | DE |
| 12 | 53 | 63.8554216867 | 83 | 138 | 82.5 | 258 | 117.17005022 | DE |
| 26 | 76 | 126.666666667 | 60 | 138 | 50.5 | 207 | 99.80015447 | DE |
| 52 | 101.6 | 295.348837209 | 34.4 | 138 | 34.4 | 291 | 67.458902 | DE |
| 156 | 105.8 | 350.331125828 | 30.2 | 138 | 30.2 | 277 | 66.23426297 | DE |
| 260 | 105.8 | 350.331125828 | 30.2 | 138 | 30.2 | 277 | 66.23426297 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 134 | -4 | -2.90 | 137 | 137 | 133 | 396 |
| 1736458020 | 138 | 3 | 2.22 | 136 | 138 | 136 | 264 |
| 1736371620 | 135 | 5 | 3.85 | 131 | 136 | 131 | 490 |
| 1736285220 | 130 | -4 | -2.99 | 136 | 136 | 130 | 55 |
| 1736198820 | 134 | -2 | -1.47 | 138 | 138 | 134 | 163 |
| 1735939620 | 136 | 4 | 3.03 | 136 | 136 | 133 | 45 |
| 1735853220 | 132 | 6 | 4.76 | 129 | 132 | 129 | 151 |
| 1735594020 | 126 | -1 | -0.79 | 126 | 126 | 126 | 1 |
| 1735334820 | 127 | 0 | 0.00 | 130 | 133 | 126 | 340 |
| 1734989220 | 127 | -2 | -1.55 | 130 | 130 | 127 | 716 |
| 1734730020 | 129 | 3 | 2.38 | 125 | 129 | 125 | 61 |
| 1734643620 | 126 | 1 | 0.80 | 124 | 129 | 122 | 363 |
| 1734557220 | 125 | -2 | -1.57 | 126 | 128 | 125 | 612 |
| 1734470820 | 127 | 1 | 0.79 | 124 | 127 | 124 | 264 |
| 1734384420 | 126 | 4 | 3.28 | 123 | 126 | 123 | 299 |
| 1734125220 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1734038820 | 122 | -4 | -3.17 | 122 | 122 | 122 | 162 |
| 1733952420 | 126 | 5 | 4.13 | 122 | 126 | 122 | 33 |
| 1733866020 | 121 | 3 | 2.54 | 115 | 122 | 115 | 286 |
| 1733779620 | 118 | -4 | -3.28 | 123 | 123 | 116 | 703 |
| 1733520420 | 122 | -2 | -1.61 | 125 | 125 | 122 | 58 |
| 1733434020 | 124 | 1 | 0.81 | 124 | 125 | 124 | 646 |
| 1733347620 | 123 | -2 | -1.60 | 121 | 123 | 121 | 377 |
| 1733261220 | 125 | 0 | 0.00 | 125 | 125 | 123 | 202 |
| 1733174820 | 125 | -1 | -0.79 | 129 | 129 | 125 | 309 |
| 1732915620 | 126 | 1 | 0.80 | 126 | 127 | 125 | 359 |
| 1732829220 | 125 | 0 | 0.00 | 125 | 125 | 125 | 109 |
| 1732742820 | 125 | 1 | 0.81 | 126 | 126 | 124 | 439 |
| 1732656420 | 124 | 1 | 0.81 | 126 | 129 | 123 | 854 |
| 1732570020 | 123 | 1 | 0.82 | 123 | 125 | 121 | 314 |
| 1732310820 | 122 | 4 | 3.39 | 119 | 122 | 119 | 302 |
| 1732224420 | 118 | 0 | 0.00 | 118 | 119 | 118 | 135 |
| 1732138020 | 118 | 1 | 0.85 | 116 | 118 | 116 | 229 |
| 1732051620 | 117 | 2 | 1.74 | 117 | 117 | 116 | 138 |
| 1731965220 | 115 | 5 | 4.55 | 110 | 115 | 110 | 47 |
| 1731705960 | 110 | -2 | -1.79 | 109 | 110 | 109 | 75 |
| 1731619560 | 112 | -1 | -0.88 | 114 | 114 | 112 | 85 |
| 1731533160 | 113 | 1 | 0.89 | 111 | 117 | 111 | 364 |
| 1731446820 | 112 | 2 | 1.82 | 110 | 114 | 110 | 97 |
| 1731360420 | 110 | 3 | 2.80 | 108 | 111 | 108 | 676 |
| 1731101220 | 107 | 3 | 2.88 | 105 | 107 | 105 | 58 |
| 1731014760 | 104 | -5 | -4.59 | 108 | 109 | 104 | 227 |
| 1730928360 | 109 | 9 | 9.00 | 105 | 111 | 105 | 156 |
| 1730841960 | 100 | 3 | 3.09 | 101 | 101 | 100 | 411 |
| 1730755560 | 97 | -2.5 | -2.51 | 97.5 | 97.5 | 97 | 197 |
| 1730496360 | 99.5 | 3.5 | 3.65 | 96 | 99.5 | 96 | 76 |
| 1730409960 | 96 | -1 | -1.03 | 91 | 97.5 | 91 | 755 |
| 1730323560 | 97 | 7.5 | 8.38 | 91.5 | 97.5 | 91.5 | 282 |
| 1730237160 | 89.5 | -1.5 | -1.65 | 92 | 92 | 89.5 | 129 |
| 1730150760 | 91 | 3 | 3.41 | 91 | 91 | 91 | 72 |
| 1729888020 | 88 | 0 | 0.00 | 88 | 88 | 88 | 25 |
| 1729801560 | 88 | 1 | 1.15 | 87 | 88 | 87 | 138 |
| 1729715160 | 87 | 0 | 0.00 | 86.5 | 87 | 86.5 | 71 |
| 1729628760 | 87 | 1 | 1.16 | 87 | 87 | 87 | 63 |
| 1729542360 | 86 | 1 | 1.18 | 85.5 | 86 | 85.5 | 177 |
| 1729283160 | 85 | 1 | 1.19 | 83 | 85 | 82.5 | 280 |
| 1729196760 | 84 | 1 | 1.20 | 83 | 84 | 83 | 164 |
| 1729110360 | 83 | 0 | 0.00 | 81.5 | 83 | 81.5 | 145 |
| 1729023960 | 83 | 3 | 3.75 | 81 | 83 | 80 | 158 |
| 1728937620 | 80 | 5 | 6.67 | 78.5 | 80 | 78.5 | 158 |
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
