Premium
Brookfield Business Partners LP (BBU.UN)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745358000 | 29.13 | 1.64 | 5.97 | 28 | 29.16 | 28 | 35108 |
| 1745271600 | 27.49 | -0.83 | -2.93 | 28 | 28 | 27.4 | 32852 |
| 1744926000 | 28.32 | 0.05 | 0.18 | 28.85 | 29.28 | 28.16 | 29077 |
| 1744839600 | 28.27 | -1.22 | -4.14 | 29.54 | 29.54 | 27.78 | 52757 |
| 1744753200 | 29.49 | 0.74 | 2.57 | 28.73 | 29.6 | 28.7 | 40078 |
| 1744666800 | 28.75 | 0.5 | 1.77 | 28.99 | 28.99 | 28.2 | 51261 |
| 1744407600 | 28.25 | -0.33 | -1.15 | 28.73 | 29.1 | 28.16 | 43017 |
| 1744321200 | 28.58 | -1.6 | -5.30 | 29.79 | 29.79 | 27.86 | 43427 |
| 1744234800 | 30.18 | 2.42 | 8.72 | 27.5 | 30.18 | 27.48 | 52775 |
| 1744148400 | 27.76 | -0.68 | -2.39 | 28.59 | 30.3 | 26.56 | 67673 |
| 1744062000 | 28.44 | -0.6 | -2.07 | 27.11 | 30.26 | 27.11 | 75467 |
| 1743802800 | 29.04 | -2.98 | -9.31 | 30.96 | 31.5 | 28.66 | 56762 |
| 1743716400 | 32.02 | -2.89 | -8.28 | 34.81 | 34.81 | 32.02 | 39732 |
| 1743630000 | 34.91 | 0.74 | 2.17 | 33.58 | 35.26 | 33.58 | 48365 |
| 1743543600 | 34.17 | 0.47 | 1.39 | 33.33 | 34.74 | 32.659999 | 52580 |
| 1743457200 | 33.7 | -0.66 | -1.92 | 34.16 | 34.39 | 33.65 | 53752 |
| 1743198000 | 34.36 | -0.24 | -0.69 | 34.625 | 34.625 | 34.1 | 27861 |
| 1743111600 | 34.6 | -0.31 | -0.89 | 34.65 | 34.76 | 34.34 | 25189 |
| 1743025200 | 34.91 | 0.26 | 0.75 | 34.93 | 34.96 | 34.5 | 13016 |
| 1742938800 | 34.65 | 0.05 | 0.14 | 34.51 | 35.37 | 34.51 | 22847 |
| 1742852400 | 34.6 | 1.41 | 4.25 | 34 | 34.8 | 33.98 | 17816 |
| 1742593200 | 33.189999 | -0.35 | -1.04 | 33.71 | 33.71 | 32.9 | 43467 |
| 1742506800 | 33.54 | -0.34 | -1.00 | 33.81 | 34.42 | 33.5 | 64115 |
| 1742420400 | 33.88 | 0.88 | 2.67 | 32.81 | 34.54 | 32.81 | 56113 |
| 1742334000 | 33 | 0.55 | 1.69 | 32.009999 | 33.63 | 32.009999 | 28108 |
| 1742247600 | 32.45 | 0.33 | 1.03 | 31.88 | 32.52 | 31.88 | 18107 |
| 1741988400 | 32.119999 | 0.51 | 1.61 | 32 | 32.479999 | 31.96 | 22891 |
| 1741902000 | 31.61 | -0.01 | -0.03 | 31.63 | 32.299999 | 31.37 | 35257 |
| 1741815600 | 31.62 | -0.6 | -1.86 | 32.22 | 32.299999 | 31.5 | 33873 |
| 1741729200 | 32.22 | -0.11 | -0.34 | 32.299999 | 33 | 31.4 | 40052 |
| 1741642800 | 32.33 | -0.89 | -2.68 | 32.92 | 33.34 | 31.68 | 45947 |
| 1741387200 | 33.22 | -0.4 | -1.19 | 33.479999 | 34.21 | 33.06 | 54419 |
| 1741300800 | 33.62 | -1.84 | -5.19 | 34.44 | 35.36 | 33.62 | 40878 |
| 1741214400 | 35.46 | 0.84 | 2.43 | 34.87 | 35.46 | 34.87 | 36263 |
| 1741128000 | 34.62 | -0.31 | -0.89 | 34.25 | 35.28 | 33.6 | 162533 |
| 1741041600 | 34.93 | -1.28 | -3.53 | 35.89 | 36.44 | 34.36 | 83658 |
| 1740782400 | 36.21 | 0.67 | 1.89 | 35.82 | 36.42 | 35.39 | 89709 |
| 1740696000 | 35.54 | -0.11 | -0.31 | 35.54 | 36.3 | 35.53 | 49115 |
| 1740609600 | 35.65 | -0.45 | -1.25 | 36 | 36.62 | 35.57 | 36312 |
| 1740523200 | 36.1 | 0.63 | 1.78 | 36.05 | 37 | 35.79 | 49000 |
| 1740436800 | 35.47 | 0.45 | 1.28 | 35.24 | 36.35 | 34.85 | 46007 |
| 1740177600 | 35.02 | -0.97 | -2.70 | 35.13 | 35.87 | 34.75 | 101183 |
| 1740091200 | 35.99 | 0.03 | 0.08 | 36.29 | 36.29 | 35.28 | 16825 |
| 1740004800 | 35.96 | 0.35 | 0.98 | 35.7 | 36.27 | 35.41 | 44498 |
| 1739918400 | 35.61 | 0.11 | 0.31 | 35.75 | 36.06 | 35.5 | 36190 |
| 1739572800 | 35.5 | 0.38 | 1.08 | 35.34 | 36.2 | 35.31 | 49587 |
| 1739486400 | 35.12 | 1.11 | 3.26 | 34.01 | 35.14 | 33.8 | 34213 |
| 1739400000 | 34.01 | -0.22 | -0.64 | 33.63 | 34.74 | 33.63 | 62292 |
| 1739313600 | 34.23 | 1.19 | 3.60 | 32.65 | 34.7 | 32.65 | 50225 |
| 1739227200 | 33.04 | 0.74 | 2.29 | 32.56 | 33.4 | 32.56 | 55917 |
| 1738968000 | 32.299999 | 0.02 | 0.06 | 32.369999 | 32.56 | 32.1 | 12131 |
| 1738881600 | 32.28 | 0.1 | 0.31 | 32.39 | 32.39 | 32 | 20962 |
| 1738795200 | 32.18 | 0.7 | 2.22 | 31.4 | 32.18 | 31.4 | 23588 |
| 1738708800 | 31.48 | 0.23 | 0.74 | 31.38 | 31.49 | 30.64 | 849400 |
| 1738622400 | 31.25 | -0.45 | -1.42 | 31.41 | 31.47 | 29.69 | 104864 |
| 1738363200 | 31.7 | 0.5 | 1.60 | 32 | 32.49 | 31.54 | 104546 |
| 1738276800 | 31.2 | 0.3 | 0.97 | 31.7 | 31.7 | 30.86 | 51424 |
| 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 |
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
