Premium
Brookfield Business Partners LP (BBU.UN)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 30.9 | -0.45 | -1.44 | 31.74 | 31.75 | 30.86 | 16181 |
| 1738104000 | 31.35 | -0.01 | -0.03 | 31.85 | 31.89 | 31.28 | 19271 |
| 1738017600 | 31.36 | 0.27 | 0.87 | 30.76 | 31.94 | 30.76 | 72065 |
| 1737758400 | 31.09 | -0.01 | -0.03 | 30.63 | 31.25 | 30.63 | 15902 |
| 1737672000 | 31.1 | -0.24 | -0.77 | 31.26 | 31.26 | 30.42 | 12213 |
| 1737585600 | 31.34 | 0.24 | 0.77 | 32 | 32 | 30.94 | 19268 |
| 1737499200 | 31.1 | 0 | 0.00 | 31.22 | 31.4 | 30.8 | 15182 |
| 1737412800 | 31.1 | -0.15 | -0.48 | 30.69 | 31.42 | 30.69 | 3629 |
| 1737153600 | 31.25 | -0.15 | -0.48 | 31.92 | 31.92 | 31 | 18248 |
| 1737067200 | 31.4 | -0.31 | -0.98 | 31.29 | 31.65 | 31.2 | 11193 |
| 1736980800 | 31.71 | -0.12 | -0.38 | 31.94 | 32.32 | 31.63 | 19229 |
| 1736894400 | 31.83 | 0.23 | 0.73 | 31.5 | 31.88 | 31.3 | 11891 |
| 1736808000 | 31.6 | -0.3 | -0.94 | 31.87 | 31.95 | 31.55 | 13956 |
| 1736548800 | 31.9 | -0.15 | -0.47 | 31.8 | 32.159999 | 31.5 | 60768 |
| 1736462400 | 32.049999 | -0.05 | -0.16 | 32.1 | 32.54 | 32 | 17104 |
| 1736376000 | 32.1 | -0.1 | -0.31 | 31.97 | 32.39 | 31.69 | 31690 |
| 1736289600 | 32.2 | -0.4 | -1.23 | 32.43 | 32.509999 | 31.19 | 77511 |
| 1736203200 | 32.6 | -2.04 | -5.89 | 34.05 | 35.05 | 32.6 | 47170 |
| 1735944000 | 34.64 | 0.24 | 0.70 | 34.14 | 35.09 | 34.14 | 18222 |
| 1735857600 | 34.4 | 0.5 | 1.47 | 34.34 | 34.4 | 33.97 | 15974 |
| 1735684800 | 33.9 | 2.25 | 7.11 | 32.049999 | 33.9 | 32.049999 | 23338 |
| 1735598400 | 31.65 | -0.36 | -1.12 | 32.02 | 32.1 | 31.64 | 12822 |
| 1735339200 | 32.009999 | -0.45 | -1.39 | 30.97 | 32.5 | 30.97 | 8900 |
| 1735069200 | 32.46 | 0.17 | 0.53 | 32.299999 | 32.869999 | 32.18 | 8632 |
| 1734993600 | 32.29 | -0.8 | -2.42 | 32.72 | 32.72 | 32.14 | 23318 |
| 1734734400 | 33.09 | 0.51 | 1.57 | 32.369999 | 33.159999 | 32.369999 | 43806 |
| 1734648000 | 32.58 | -0.36 | -1.09 | 33 | 33 | 32.1 | 28773 |
| 1734561600 | 32.939999 | 0.26 | 0.80 | 33.39 | 33.52 | 32.9 | 46615 |
| 1734475200 | 32.68 | -0.52 | -1.57 | 33.6 | 33.6 | 32.56 | 17146 |
| 1734388800 | 33.2 | -0.71 | -2.09 | 34.14 | 34.37 | 33.2 | 10915 |
| 1734129600 | 33.91 | -0.78 | -2.25 | 34.44 | 34.49 | 33.73 | 23771 |
| 1734043200 | 34.69 | -0.77 | -2.17 | 35.11 | 35.25 | 34.41 | 41426 |
| 1733956800 | 35.46 | 0.15 | 0.42 | 35.7 | 35.99 | 34.99 | 45406 |
| 1733870400 | 35.31 | 0.57 | 1.64 | 34.59 | 35.31 | 34.4 | 8892 |
| 1733784000 | 34.74 | -0.34 | -0.97 | 34.95 | 35.41 | 34.74 | 17520 |
| 1733524800 | 35.08 | -0.47 | -1.32 | 35.55 | 36.48 | 34.84 | 19348 |
| 1733438400 | 35.55 | -0.8 | -2.20 | 36.33 | 36.33 | 35.55 | 13671 |
| 1733352000 | 36.35 | 0.07 | 0.19 | 36.42 | 36.45 | 35.97 | 18151 |
| 1733265600 | 36.28 | -0.31 | -0.85 | 36.2 | 36.86 | 35.93 | 16103 |
| 1733179200 | 36.59 | 0.2 | 0.55 | 36.45 | 36.59 | 35.94 | 15847 |
| 1732920000 | 36.39 | -0.71 | -1.91 | 37.54 | 37.54 | 36.39 | 30094 |
| 1732833600 | 37.1 | 0.51 | 1.39 | 36.62 | 37.1 | 36.1 | 17436 |
| 1732747200 | 36.59 | 0.6 | 1.67 | 36.1 | 37.11 | 36.1 | 41054 |
| 1732660800 | 35.99 | 0.67 | 1.90 | 35.74 | 36.33 | 35.46 | 59895 |
| 1732574400 | 35.32 | 0.87 | 2.53 | 35.45 | 36.33 | 34.82 | 100903 |
| 1732315200 | 34.45 | -0.09 | -0.26 | 34.28 | 35.3 | 34.28 | 44582 |
| 1732228800 | 34.54 | 1.74 | 5.30 | 32.57 | 34.54 | 32.56 | 23991 |
| 1732142400 | 32.799999 | -1.01 | -2.99 | 33.91 | 33.91 | 32.799999 | 49427 |
| 1732056000 | 33.81 | -0.7 | -2.03 | 34.06 | 34.25 | 33.409999 | 100609 |
| 1731969600 | 34.51 | -0.9 | -2.54 | 35.5 | 35.6 | 34.1 | 59162 |
| 1731710400 | 35.41 | 0.16 | 0.45 | 35.01 | 35.5 | 34.75 | 24939 |
| 1731624000 | 35.25 | 0.89 | 2.59 | 34.05 | 35.4 | 34.04 | 18332 |
| 1731537600 | 34.36 | -0.03 | -0.09 | 33.74 | 34.86 | 33.74 | 21163 |
| 1731451200 | 34.39 | -0.36 | -1.04 | 34.9 | 35 | 33.549999 | 64562 |
| 1731364800 | 34.75 | -0.25 | -0.71 | 34.91 | 35.06 | 33.5 | 48656 |
| 1731105600 | 35 | 1.64 | 4.92 | 33.6 | 35.5 | 33.6 | 54664 |
| 1731019200 | 33.36 | -0.24 | -0.71 | 33.18 | 33.98 | 32.4 | 31374 |
| 1730932800 | 33.6 | 1.67 | 5.23 | 32.52 | 34.25 | 32.52 | 134724 |
| 1730846400 | 31.93 | 0.07 | 0.22 | 31.48 | 32.33 | 31.48 | 6271 |
| 1730760000 | 31.86 | 0.52 | 1.66 | 30.55 | 31.86 | 30.55 | 22868 |
| 1730497200 | 31.34 | 0.16 | 0.51 | 31.57 | 31.57 | 30.91 | 17077 |
| 1730410800 | 31.18 | 0.32 | 1.04 | 30.19 | 31.4 | 30.1 | 73793 |
| 1730324400 | 30.86 | 0.64 | 2.12 | 30.22 | 31.29 | 30.05 | 82585 |
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
