Premium
Brookfield Renewable Partners Lp (BEP.PR.M)
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 |
|---|---|---|---|---|---|---|---|
| 1738276800 | 23.69 | 0 | 0.00 | 23.69 | 23.69 | 23.69 | 0 |
| 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 |
| 1737758400 | 23.35 | -0.7 | -2.91 | 23.9 | 23.9 | 23.35 | 1168 |
| 1737672000 | 24.05 | 0.04 | 0.17 | 24.1 | 24.15 | 23.94 | 18400 |
| 1737585600 | 24.01 | 0.11 | 0.46 | 23.99 | 24.01 | 23.9 | 5300 |
| 1737499200 | 23.9 | 0.27 | 1.14 | 23.63 | 24.12 | 23.63 | 6181 |
| 1737412800 | 23.63 | 0.08 | 0.34 | 23.55 | 23.63 | 23.55 | 601 |
| 1737153600 | 23.55 | 0.05 | 0.21 | 23.5 | 23.55 | 23.5 | 5104 |
| 1737067200 | 23.5 | 0.05 | 0.21 | 23.4 | 23.5 | 23.4 | 1350 |
| 1736980800 | 23.45 | -0.35 | -1.47 | 23.45 | 23.45 | 23.45 | 3614 |
| 1736894400 | 23.8 | 0 | 0.00 | 23.75 | 23.8 | 23.75 | 6650 |
| 1736808000 | 23.8 | -0.05 | -0.21 | 23.8 | 23.92 | 23.8 | 13868 |
| 1736548800 | 23.85 | 0.03 | 0.13 | 23.85 | 23.85 | 23.85 | 13550 |
| 1736462400 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1736376000 | 23.82 | 0.05 | 0.21 | 23.45 | 23.82 | 23.45 | 2750 |
| 1736289600 | 23.77 | 0.03 | 0.13 | 23.74 | 23.77 | 23.6 | 1500 |
| 1736203200 | 23.74 | 0.04 | 0.17 | 23.75 | 23.75 | 23.74 | 1201 |
| 1735944000 | 23.7 | 0.25 | 1.07 | 23.76 | 23.76 | 23.7 | 15010 |
| 1735857600 | 23.45 | -0.02 | -0.09 | 23.55 | 23.55 | 23.45 | 800 |
| 1735684800 | 23.47 | 0.32 | 1.38 | 23.15 | 23.65 | 23.15 | 7885 |
| 1735598400 | 23.15 | 0.05 | 0.22 | 23.15 | 23.15 | 23.15 | 2400 |
| 1735339200 | 23.1 | 0.1 | 0.43 | 23 | 23.1 | 23 | 1200 |
| 1735069200 | 23 | 0.01 | 0.04 | 22.99 | 23 | 22.96 | 5525 |
| 1734993600 | 22.99 | -0.01 | -0.04 | 22.99 | 23 | 22.99 | 1900 |
| 1734734400 | 23 | 0.06 | 0.26 | 22.85 | 23 | 22.85 | 12400 |
| 1734648000 | 22.94 | 0.16 | 0.70 | 22.85 | 22.94 | 22.85 | 3500 |
| 1734561600 | 22.78 | 0.17 | 0.75 | 22.72 | 22.78 | 22.72 | 1000 |
| 1734475200 | 22.61 | -0.05 | -0.22 | 22.67 | 22.67 | 22.61 | 200 |
| 1734388800 | 22.66 | 0.16 | 0.71 | 22.6 | 22.66 | 22.6 | 4135 |
| 1734129600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1734043200 | 22.5 | 0.14 | 0.63 | 22.5 | 22.5 | 22.5 | 1500 |
| 1733956800 | 22.36 | 0.1 | 0.45 | 22.3 | 22.4 | 22.3 | 4204 |
| 1733870400 | 22.26 | 0.11 | 0.50 | 22.15 | 22.26 | 22.15 | 7281 |
| 1733784000 | 22.15 | 0.05 | 0.23 | 22.15 | 22.15 | 22.14 | 4800 |
| 1733524800 | 22.1 | 0.05 | 0.23 | 22.1 | 22.19 | 22.1 | 4825 |
| 1733438400 | 22.05 | 0.05 | 0.23 | 22.15 | 22.15 | 22.05 | 3200 |
| 1733352000 | 22 | -0.14 | -0.63 | 22.04 | 22.04 | 21.84 | 2200 |
| 1733265600 | 22.14 | 0.19 | 0.87 | 21.95 | 22.14 | 21.95 | 939 |
| 1733179200 | 21.95 | -0.3 | -1.35 | 21.96 | 22 | 21.95 | 2500 |
| 1732920000 | 22.25 | 0.05 | 0.23 | 22.2 | 22.25 | 22.13 | 2680 |
| 1732833600 | 22.2 | 0.2 | 0.91 | 22 | 22.2 | 22 | 9511 |
| 1732747200 | 22 | 0.29 | 1.34 | 21.75 | 22.2 | 21.75 | 15330 |
| 1732660800 | 21.71 | -0.21 | -0.96 | 21.86 | 21.86 | 21.71 | 1250 |
| 1732574400 | 21.92 | 0.1 | 0.46 | 21.98 | 21.98 | 21.75 | 9143 |
| 1732315200 | 21.82 | -0.03 | -0.14 | 21.8 | 21.82 | 21.75 | 4700 |
| 1732228800 | 21.85 | 0.09 | 0.41 | 21.76 | 21.9 | 21.75 | 3269 |
| 1732142400 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1732056000 | 21.76 | 0.22 | 1.02 | 21.55 | 21.76 | 21.55 | 1650 |
| 1731969600 | 21.54 | 0.23 | 1.08 | 21.35 | 21.54 | 21.35 | 8967 |
| 1731710400 | 21.31 | 0.11 | 0.52 | 21.16 | 21.4 | 21.16 | 2150 |
| 1731624000 | 21.2 | 0.05 | 0.24 | 21.275 | 21.32 | 21.2 | 1600 |
| 1731537600 | 21.15 | -0.1 | -0.47 | 21.25 | 21.25 | 21.15 | 49700 |
| 1731451200 | 21.25 | -0.15 | -0.70 | 21.39 | 21.39 | 21.25 | 753 |
| 1731364800 | 21.4 | 0.15 | 0.71 | 21.39 | 21.4 | 21.39 | 1300 |
| 1731105600 | 21.25 | -0.12 | -0.56 | 21.37 | 21.37 | 21.25 | 600 |
| 1731019200 | 21.37 | 0.12 | 0.56 | 21.37 | 21.37 | 21.37 | 1200 |
| 1730932800 | 21.25 | 0.15 | 0.71 | 21.35 | 21.36 | 21.25 | 3770 |
| 1730846400 | 21.1 | -0.18 | -0.85 | 21.36 | 21.36 | 21.1 | 2650 |
| 1730760000 | 21.28 | -0.07 | -0.33 | 21.25 | 21.33 | 21.25 | 401 |
| 1730497200 | 21.35 | -0.14 | -0.65 | 21.49 | 21.49 | 21.35 | 2400 |
| 1730410800 | 21.49 | -0.13 | -0.60 | 21.42 | 21.49 | 21.35 | 2400 |
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
