Premium
Brookfield Renewable Partners Lp (BEP.PR.G)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 25.03 | -0.07 | -0.28 | 25.1 | 25.1 | 25 | 5315 |
| 1740696000 | 25.1 | 0.1 | 0.40 | 25.1 | 25.1 | 25.1 | 300 |
| 1740609600 | 25 | 0 | 0.00 | 25.02 | 25.02 | 25 | 2029 |
| 1740523200 | 25 | 0 | 0.00 | 25.01 | 25.1 | 25 | 3700 |
| 1740436800 | 25 | 0 | 0.00 | 25.01 | 25.01 | 25 | 2600 |
| 1740177600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 3100 |
| 1740091200 | 25 | 0 | 0.00 | 25 | 25.1 | 25 | 700 |
| 1740004800 | 25 | 0 | 0.00 | 25.1 | 25.1 | 25 | 700 |
| 1739918400 | 25 | -0.02 | -0.08 | 24.97 | 25 | 24.97 | 1755 |
| 1739572800 | 25.02 | 0.02 | 0.08 | 25 | 25.02 | 25 | 3413 |
| 1739486400 | 25 | 0 | 0.00 | 25 | 25.01 | 25 | 9400 |
| 1739400000 | 25 | 0 | 0.00 | 25 | 25.01 | 25 | 9031 |
| 1739313600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1100 |
| 1739227200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 6169 |
| 1738968000 | 25 | 0.05 | 0.20 | 24.95 | 25 | 24.95 | 857 |
| 1738881600 | 24.95 | -0.04 | -0.16 | 25 | 25 | 24.95 | 2157 |
| 1738795200 | 24.99 | -0.01 | -0.04 | 25 | 25 | 24.99 | 6507 |
| 1738708800 | 25 | -0.15 | -0.60 | 25.02 | 25.02 | 25 | 2395 |
| 1738622400 | 25.15 | 0.09 | 0.36 | 24.95 | 25.15 | 24.95 | 8201 |
| 1738363200 | 25.06 | 0.06 | 0.24 | 25.01 | 25.14 | 25 | 8053 |
| 1738276800 | 25 | -0.05 | -0.20 | 25 | 25 | 25 | 1700 |
| 1738190400 | 25.05 | 0.05 | 0.20 | 25 | 25.05 | 24.95 | 16909 |
| 1738104000 | 25 | 0.1 | 0.40 | 24.99 | 25 | 24.99 | 10300 |
| 1738017600 | 24.9 | -0.09 | -0.36 | 24.91 | 25 | 24.9 | 4450 |
| 1737758400 | 24.99 | 0.09 | 0.36 | 24.98 | 24.99 | 24.9 | 3750 |
| 1737672000 | 24.9 | 0.03 | 0.12 | 24.9 | 24.9 | 24.9 | 200 |
| 1737585600 | 24.87 | -0.04 | -0.16 | 24.99 | 25 | 24.87 | 4097 |
| 1737499200 | 24.91 | -0.09 | -0.36 | 25.03 | 25.03 | 24.91 | 550 |
| 1737412800 | 25 | 0.15 | 0.60 | 24.87 | 25 | 24.87 | 1530 |
| 1737153600 | 24.85 | -0.04 | -0.16 | 24.9 | 24.9 | 24.85 | 10371 |
| 1737067200 | 24.89 | 0.17 | 0.69 | 25 | 25 | 24.89 | 5867 |
| 1736980800 | 24.72 | -0.43 | -1.71 | 25 | 25 | 24.72 | 3600 |
| 1736894400 | 25.15 | 0.15 | 0.60 | 25 | 25.15 | 24.9 | 41890 |
| 1736808000 | 25 | 0 | 0.00 | 24.73 | 25 | 24.73 | 6600 |
| 1736548800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736462400 | 25 | -0.15 | -0.60 | 25.1 | 25.1 | 24.97 | 2300 |
| 1736376000 | 25.15 | 0.03 | 0.12 | 25.1 | 25.15 | 25.06 | 1371 |
| 1736289600 | 25.12 | -0.13 | -0.51 | 25.25 | 25.25 | 25.12 | 2100 |
| 1736203200 | 25.25 | 0.01 | 0.04 | 25.52 | 25.52 | 25.25 | 1326 |
| 1735944000 | 25.24 | 0.22 | 0.88 | 25.02 | 25.24 | 25.02 | 4034 |
| 1735857600 | 25.02 | -0.18 | -0.71 | 25.02 | 25.02 | 25.02 | 700 |
| 1735684800 | 25.2 | 0.07 | 0.28 | 24.95 | 25.2 | 24.95 | 3466 |
| 1735598400 | 25.13 | 0.03 | 0.12 | 24.82 | 25.14 | 24.82 | 1472 |
| 1735339200 | 25.1 | 0.04 | 0.16 | 25.01 | 25.1 | 25 | 500 |
| 1735080000 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1734993600 | 25.06 | 0.2 | 0.80 | 24.82 | 25.06 | 24.82 | 8683 |
| 1734734400 | 24.86 | 0.11 | 0.44 | 24.97 | 25 | 24.86 | 19600 |
| 1734648000 | 24.75 | -0.38 | -1.51 | 25.01 | 25.01 | 24.75 | 3700 |
| 1734561600 | 25.13 | 0.08 | 0.32 | 25.13 | 25.13 | 25.13 | 500 |
| 1734475200 | 25.05 | -0.08 | -0.32 | 25.05 | 25.05 | 25.05 | 165 |
| 1734388800 | 25.13 | 0.27 | 1.09 | 24.95 | 25.13 | 24.95 | 3206 |
| 1734129600 | 24.86 | -0.09 | -0.36 | 24.82 | 24.86 | 24.82 | 2350 |
| 1734043200 | 24.95 | 0.1 | 0.40 | 24.83 | 24.95 | 24.83 | 1650 |
| 1733956800 | 24.85 | -0.22 | -0.88 | 24.85 | 24.85 | 24.85 | 400 |
| 1733870400 | 25.07 | 0.08 | 0.32 | 24.99 | 25.25 | 24.99 | 5020 |
| 1733784000 | 24.99 | 0.26 | 1.05 | 24.63 | 24.99 | 24.62 | 3501 |
| 1733524800 | 24.73 | -0.05 | -0.20 | 24.75 | 24.75 | 24.59 | 2607 |
| 1733438400 | 24.78 | -0.02 | -0.08 | 24.81 | 24.81 | 24.72 | 20900 |
| 1733352000 | 24.8 | 0.05 | 0.20 | 24.79 | 24.9 | 24.79 | 1300 |
| 1733265600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 300 |
| 1733179200 | 24.75 | -0.18 | -0.72 | 24.96 | 25 | 24.75 | 3290 |
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
