Premium
Brookfield Renewable Partners Lp (BEP.PR.M)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745530800 | 22.16 | 0.15 | 0.68 | 22.02 | 22.16 | 22.02 | 1227 |
| 1745444400 | 22.01 | 0.21 | 0.96 | 22.95 | 22.95 | 22.01 | 300 |
| 1745358000 | 21.8 | 0.3 | 1.40 | 21.6 | 21.8 | 21.6 | 1700 |
| 1745271600 | 21.5 | 0.32 | 1.51 | 21.5 | 21.5 | 21.5 | 2200 |
| 1744926000 | 21.18 | -0.27 | -1.26 | 21.22 | 21.46 | 21.15 | 12026 |
| 1744839600 | 21.45 | -0.15 | -0.69 | 21.25 | 21.54 | 21.06 | 7733 |
| 1744753200 | 21.6 | -0.15 | -0.69 | 21.4 | 21.78 | 21.14 | 6400 |
| 1744666800 | 21.75 | 0.8 | 3.82 | 21.47 | 21.75 | 21.24 | 5718 |
| 1744407600 | 20.95 | 0.1 | 0.48 | 20.85 | 21.05 | 20.81 | 19300 |
| 1744321200 | 20.85 | -0.77 | -3.56 | 21.2 | 21.2 | 20.85 | 2700 |
| 1744234800 | 21.62 | -0.13 | -0.60 | 21.24 | 21.69 | 20.98 | 4680 |
| 1744148400 | 21.75 | -0.25 | -1.14 | 22.15 | 22.45 | 21.75 | 9850 |
| 1744062000 | 22 | -1.2 | -5.17 | 22.5 | 22.5 | 22 | 2054 |
| 1743802800 | 23.2 | -0.68 | -2.85 | 23.51 | 23.51 | 23.2 | 3900 |
| 1743716400 | 23.88 | -0.17 | -0.71 | 23.95 | 23.95 | 23.8 | 6200 |
| 1743630000 | 24.05 | 0.2 | 0.84 | 23.85 | 24.05 | 23.84 | 5728 |
| 1743543600 | 23.85 | -0.15 | -0.63 | 24 | 24 | 23.85 | 625 |
| 1743457200 | 24 | -0.1 | -0.41 | 24 | 24 | 24 | 5955 |
| 1743198000 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 15100 |
| 1743111600 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.05 | 12400 |
| 1743025200 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 5301 |
| 1742938800 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 2400 |
| 1742852400 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 6500 |
| 1742593200 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 1500 |
| 1742506800 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 500 |
| 1742420400 | 24.1 | 0 | 0.00 | 24.1 | 24.25 | 24.1 | 21300 |
| 1742334000 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.05 | 4245 |
| 1742247600 | 24.1 | -0.01 | -0.04 | 24.11 | 24.11 | 24.1 | 982 |
| 1741988400 | 24.11 | 0.06 | 0.25 | 24.05 | 24.11 | 24 | 1800 |
| 1741902000 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 2700 |
| 1741815600 | 24.05 | -0.05 | -0.21 | 24.15 | 24.15 | 24.05 | 10400 |
| 1741729200 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 39200 |
| 1741642800 | 24.1 | 0 | 0.00 | 24.1 | 24.15 | 24.1 | 2500 |
| 1741387200 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 1800 |
| 1741300800 | 24.1 | -0.15 | -0.62 | 24.1 | 24.2 | 24.1 | 16900 |
| 1741214400 | 24.25 | 0.15 | 0.62 | 24.1 | 24.25 | 24.1 | 4900 |
| 1741128000 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 3100 |
| 1741041600 | 24.1 | -0.08 | -0.33 | 24.2 | 24.2 | 24.1 | 1600 |
| 1740782400 | 24.18 | 0.08 | 0.33 | 24.06 | 24.18 | 24.05 | 9975 |
| 1740696000 | 24.1 | 0 | 0.00 | 24.1 | 24.15 | 24.1 | 4400 |
| 1740609600 | 24.1 | 0.05 | 0.21 | 24.05 | 24.11 | 24.05 | 1314 |
| 1740523200 | 24.05 | 0 | 0.00 | 24.1 | 24.15 | 24.05 | 7525 |
| 1740436800 | 24.05 | -0.01 | -0.04 | 24.1 | 24.1 | 24.05 | 4500 |
| 1740177600 | 24.06 | -0.03 | -0.12 | 24.05 | 24.06 | 24.05 | 9300 |
| 1740091200 | 24.09 | 0.09 | 0.37 | 24 | 24.09 | 24 | 2500 |
| 1740004800 | 24 | 0.05 | 0.21 | 24 | 24 | 24 | 2200 |
| 1739918400 | 23.95 | -0.04 | -0.17 | 23.99 | 24 | 23.95 | 5200 |
| 1739572800 | 23.99 | 0.14 | 0.59 | 23.9 | 23.99 | 23.9 | 7066 |
| 1739486400 | 23.85 | 0.04 | 0.17 | 23.86 | 23.86 | 23.85 | 10100 |
| 1739400000 | 23.81 | 0.01 | 0.04 | 23.89 | 23.9 | 23.81 | 15515 |
| 1739313600 | 23.8 | 0.13 | 0.55 | 23.75 | 23.85 | 23.75 | 3610 |
| 1739227200 | 23.67 | -0.05 | -0.21 | 23.75 | 23.75 | 23.67 | 2200 |
| 1738968000 | 23.72 | -0.15 | -0.63 | 23.84 | 23.84 | 23.72 | 4910 |
| 1738881600 | 23.87 | -0.27 | -1.12 | 24.01 | 24.01 | 23.87 | 1185 |
| 1738795200 | 24.14 | 0.15 | 0.63 | 24.1 | 24.14 | 24 | 1700 |
| 1738708800 | 23.99 | 0.13 | 0.54 | 23.99 | 23.99 | 23.99 | 300 |
| 1738622400 | 23.86 | -0.16 | -0.67 | 24 | 24 | 23.6 | 3000 |
| 1738363200 | 24.02 | 0.27 | 1.14 | 23.75 | 24.02 | 23.75 | 9266 |
| 1738276800 | 23.75 | 0.06 | 0.25 | 23.75 | 23.75 | 23.75 | 300 |
| 1738190400 | 23.69 | -0.06 | -0.25 | 23.69 | 23.75 | 23.69 | 7600 |
| 1738104000 | 23.75 | 0.09 | 0.38 | 23.75 | 23.76 | 23.7 | 6334 |
| 1738017600 | 23.66 | 0.31 | 1.33 | 23.46 | 23.74 | 23.46 | 3683 |
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
