Premium
Brunswick Corp (BWI)
TG
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 | 0.4 | 0.542740841248 | 73.7 | 74.9 | 73.14 | 102 | 74.01207824 | DE |
| 4 | 2.000001 | 2.77392652946 | 72.099999 | 74.9 | 68.72 | 54 | 73.20094435 | DE |
| 12 | 8.96 | 13.7549892539 | 65.14 | 76.599999 | 63.94 | 79 | 71.57716773 | DE |
| 26 | -11.4 | -13.3333333333 | 85.5 | 88.5 | 63.94 | 239 | 70.20043807 | DE |
| 52 | -0.4 | -0.536912751678 | 74.5 | 91.5 | 58.5 | 178 | 72.77412917 | DE |
| 156 | 0.1 | 0.135135135135 | 74 | 91.5 | 58.5 | 190 | 72.73385075 | DE |
| 260 | 0.1 | 0.135135135135 | 74 | 91.5 | 58.5 | 190 | 72.73385075 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727209560 | 73.14 | -1.56 | -2.09 | 73.14 | 73.14 | 73.14 | 1 |
| 1727123160 | 74.7 | -0.2 | -0.27 | 74.7 | 74.7 | 74.7 | 1 |
| 1726863960 | 74.9 | 0 | 0.00 | 74.9 | 74.9 | 74.9 | 0 |
| 1726777560 | 74.9 | 1.2 | 1.63 | 74.64 | 74.9 | 74.64 | 106 |
| 1726691220 | 73.7 | 1.74 | 2.42 | 73.7 | 73.7 | 73.7 | 301 |
| 1726604760 | 71.959999 | 0.6 | 0.84 | 71.959999 | 71.959999 | 71.959999 | 1 |
| 1726518420 | 71.36 | 2.6 | 3.78 | 71.36 | 71.36 | 71.36 | 1 |
| 1726259160 | 68.76 | 0 | 0.00 | 68.76 | 68.76 | 68.76 | 0 |
| 1726172760 | 68.76 | 0 | 0.00 | 68.76 | 68.76 | 68.76 | 0 |
| 1726086360 | 68.76 | 0.04 | 0.06 | 68.76 | 68.76 | 68.76 | 15 |
| 1726000020 | 68.72 | 0 | 0.00 | 68.72 | 68.72 | 68.72 | 0 |
| 1725913620 | 68.72 | -0.26 | -0.38 | 68.72 | 68.72 | 68.72 | 6 |
| 1725654360 | 68.98 | -2.06 | -2.90 | 68.98 | 68.98 | 68.98 | 15 |
| 1725567960 | 71.04 | 0 | 0.00 | 71.04 | 71.04 | 71.04 | 0 |
| 1725481560 | 71.04 | 0 | 0.00 | 71.04 | 71.04 | 71.04 | 0 |
| 1725395160 | 71.04 | -1.14 | -1.58 | 71.04 | 71.04 | 71.04 | 20 |
| 1725308760 | 72.18 | 0 | 0.00 | 72.18 | 72.18 | 72.18 | 0 |
| 1725049560 | 72.18 | 0 | 0.00 | 72.18 | 72.18 | 72.18 | 0 |
| 1724963160 | 72.18 | 0.16 | 0.22 | 72.099999 | 72.18 | 72.099999 | 126 |
| 1724876820 | 72.02 | 0 | 0.00 | 72.02 | 72.02 | 72.02 | 0 |
| 1724790420 | 72.02 | 0 | 0.00 | 72.02 | 72.02 | 72.02 | 0 |
| 1724704020 | 72.02 | 3.02 | 4.38 | 72.02 | 72.02 | 72.02 | 38 |
| 1724444820 | 69 | -0.22 | -0.32 | 69 | 69 | 69 | 1 |
| 1724358420 | 69.22 | 1.54 | 2.28 | 69.22 | 69.22 | 69.22 | 50 |
| 1724271960 | 67.68 | -2.66 | -3.78 | 67.68 | 67.68 | 67.68 | 40 |
| 1724185620 | 70.34 | 0 | 0.00 | 70.34 | 70.34 | 70.34 | 0 |
| 1724099220 | 70.34 | 0 | 0.00 | 70.34 | 70.34 | 70.34 | 0 |
| 1723840020 | 70.34 | 0 | 0.00 | 70.34 | 70.34 | 70.34 | 0 |
| 1723753620 | 70.34 | 3.14 | 4.67 | 67.64 | 70.34 | 67.64 | 113 |
| 1723667220 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1723580820 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1723494420 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1723235220 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1723148820 | 67.2 | -1.78 | -2.58 | 67.2 | 67.2 | 67.2 | 1 |
| 1723062360 | 68.98 | -1.5 | -2.13 | 68.98 | 68.98 | 68.98 | 6 |
| 1722975960 | 70.48 | 0 | 0.00 | 70.48 | 70.48 | 70.48 | 0 |
| 1722889560 | 70.48 | 0 | 0.00 | 70.48 | 70.48 | 70.48 | 0 |
| 1722630360 | 70.48 | -6.12 | -7.99 | 70.48 | 70.48 | 70.48 | 97 |
| 1722544020 | 76.599999 | 0 | 0.00 | 76.599999 | 76.599999 | 76.599999 | 0 |
| 1722457620 | 76.599999 | 0 | 0.00 | 76.599999 | 76.599999 | 76.599999 | 0 |
| 1722371220 | 76.599999 | 5.04 | 7.04 | 75.66 | 76.599999 | 75.66 | 49 |
| 1722284820 | 71.56 | 0 | 0.00 | 71.56 | 71.56 | 71.56 | 0 |
| 1722025620 | 71.56 | -1.82 | -2.48 | 72.819999 | 72.98 | 71.56 | 253 |
| 1721939160 | 73.38 | 5.02 | 7.34 | 71.7 | 73.38 | 69.68 | 294 |
| 1721852820 | 68.36 | -2.62 | -3.69 | 70.7 | 70.7 | 68.36 | 125 |
| 1721766420 | 70.98 | -0.66 | -0.92 | 71.68 | 71.68 | 70.98 | 71 |
| 1721677800 | 71.64 | -3.76 | -4.99 | 71.64 | 71.64 | 71.64 | 0 |
| 1721420820 | 75.4 | 0 | 0.00 | 75.4 | 75.4 | 75.4 | 0 |
| 1721334420 | 75.4 | 0 | 0.00 | 75.4 | 75.4 | 75.4 | 0 |
| 1721248020 | 75.4 | 1.12 | 1.51 | 74.98 | 75.4 | 74.98 | 60 |
| 1721161560 | 74.28 | 8.48 | 12.89 | 73.44 | 74.28 | 73.44 | 405 |
| 1721075160 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 0 |
| 1720815960 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 0 |
| 1720729560 | 65.8 | 0.36 | 0.55 | 65.7 | 65.8 | 65.7 | 98 |
| 1720643160 | 65.44 | 0 | 0.00 | 65.44 | 65.44 | 65.44 | 0 |
| 1720556760 | 65.44 | 0.2 | 0.31 | 65.44 | 65.44 | 65.44 | 1 |
| 1720470360 | 65.239999 | 1.3 | 2.03 | 64.22 | 65.4 | 63.98 | 106 |
| 1720211220 | 63.94 | -1.2 | -1.84 | 63.94 | 63.94 | 63.94 | 60 |
| 1720124820 | 65.14 | 0 | 0.00 | 65.14 | 65.14 | 65.14 | 0 |
| 1720038420 | 65.14 | -0.08 | -0.12 | 65.14 | 65.14 | 65.14 | 60 |
| 1719952020 | 65.22 | -0.84 | -1.27 | 66.06 | 66.06 | 65.22 | 5 |
| 1719865620 | 66.06 | -0.62 | -0.93 | 66.06 | 66.06 | 66.06 | 7 |
| 1719606420 | 66.68 | -2.02 | -2.94 | 66.68 | 66.68 | 66.68 | 76 |
| 1719519960 | 68.7 | 0 | 0.00 | 68.7 | 68.7 | 68.7 | 0 |
| 1719433560 | 68.7 | 0 | 0.00 | 68.7 | 68.7 | 68.7 | 0 |
| 1719347160 | 68.7 | -0.72 | -1.04 | 70.12 | 70.4 | 68.7 | 2386 |
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
