Premium
Brookfield Corporation (BN.PR.X)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739918400 | 17.86 | -0.12 | -0.67 | 17.97 | 18 | 17.85 | 8675 |
| 1739572800 | 17.98 | 0.13 | 0.73 | 17.81 | 17.98 | 17.8 | 3023 |
| 1739486400 | 17.85 | 0.01 | 0.06 | 17.85 | 17.87 | 17.85 | 55100 |
| 1739400000 | 17.84 | -0.02 | -0.11 | 17.86 | 17.92 | 17.83 | 14531 |
| 1739313600 | 17.86 | 0.05 | 0.28 | 17.95 | 17.95 | 17.86 | 11500 |
| 1739227200 | 17.81 | -0.05 | -0.28 | 17.9 | 17.9 | 17.8 | 14579 |
| 1738968000 | 17.86 | 0.01 | 0.06 | 17.85 | 17.86 | 17.85 | 32100 |
| 1738881600 | 17.85 | -0.01 | -0.06 | 17.85 | 17.86 | 17.85 | 75400 |
| 1738795200 | 17.86 | -0.02 | -0.11 | 17.87 | 17.87 | 17.84 | 155100 |
| 1738708800 | 17.88 | 0.02 | 0.11 | 17.87 | 17.88 | 17.86 | 37900 |
| 1738622400 | 17.86 | -0.15 | -0.83 | 17.83 | 18 | 17.75 | 11100 |
| 1738363200 | 18.01 | 0.08 | 0.45 | 17.96 | 18.01 | 17.9 | 9287 |
| 1738276800 | 17.93 | -0.01 | -0.06 | 17.97 | 17.97 | 17.93 | 9312 |
| 1738190400 | 17.94 | 0.07 | 0.39 | 18 | 18 | 17.82 | 17300 |
| 1738104000 | 17.87 | 0.03 | 0.17 | 17.83 | 17.87 | 17.82 | 10009 |
| 1738017600 | 17.84 | -0.01 | -0.06 | 17.88 | 17.88 | 17.84 | 700 |
| 1737758400 | 17.85 | -0.05 | -0.28 | 17.97 | 17.97 | 17.85 | 400 |
| 1737672000 | 17.9 | 0.07 | 0.39 | 17.89 | 17.92 | 17.89 | 1300 |
| 1737585600 | 17.83 | 0.08 | 0.45 | 17.88 | 17.89 | 17.82 | 2255 |
| 1737499200 | 17.75 | -0.25 | -1.39 | 17.75 | 17.75 | 17.75 | 701 |
| 1737412800 | 18 | 0.18 | 1.01 | 17.65 | 18 | 17.65 | 19551 |
| 1737153600 | 17.82 | -0.15 | -0.83 | 17.99 | 17.99 | 17.82 | 4132 |
| 1737067200 | 17.97 | 0.24 | 1.35 | 17.6 | 17.97 | 17.6 | 6300 |
| 1736980800 | 17.73 | 0.23 | 1.31 | 17.65 | 17.73 | 17.65 | 2600 |
| 1736894400 | 17.5 | 0.25 | 1.45 | 17.27 | 17.5 | 17.27 | 8000 |
| 1736808000 | 17.25 | -0.1 | -0.58 | 17.43 | 17.43 | 17.21 | 1390 |
| 1736548800 | 17.35 | 0.07 | 0.41 | 17.26 | 17.35 | 17.19 | 10700 |
| 1736462400 | 17.28 | -0.14 | -0.80 | 17.29 | 17.3 | 17.28 | 1000 |
| 1736376000 | 17.42 | 0.42 | 2.47 | 17.18 | 17.42 | 17.18 | 10777 |
| 1736289600 | 17 | 0.01 | 0.06 | 16.99 | 17.05 | 16.99 | 16555 |
| 1736203200 | 16.99 | 0.07 | 0.41 | 16.86 | 16.99 | 16.85 | 2609 |
| 1735944000 | 16.92 | 0.09 | 0.53 | 16.92 | 16.92 | 16.92 | 200 |
| 1735857600 | 16.83 | -0.1 | -0.59 | 16.64 | 16.83 | 16.64 | 2020 |
| 1735684800 | 16.93 | 0.27 | 1.62 | 16.79 | 16.93 | 16.61 | 5537 |
| 1735598400 | 16.66 | -0.05 | -0.30 | 16.64 | 16.66 | 16.6 | 600 |
| 1735339200 | 16.71 | 0.01 | 0.06 | 16.649999 | 16.71 | 16.61 | 2051 |
| 1735069200 | 16.7 | 0.12 | 0.72 | 16.7 | 16.7 | 16.7 | 100 |
| 1734993600 | 16.579999 | -0.03 | -0.18 | 16.55 | 16.579999 | 16.55 | 1100 |
| 1734734400 | 16.61 | 0.04 | 0.24 | 16.61 | 16.61 | 16.61 | 400 |
| 1734648000 | 16.57 | -0.13 | -0.78 | 16.8 | 16.8 | 16.559999 | 1700 |
| 1734561600 | 16.7 | 0.19 | 1.15 | 16.7 | 16.7 | 16.7 | 1300 |
| 1734475200 | 16.51 | -0.2 | -1.20 | 16.69 | 16.7 | 16.51 | 6200 |
| 1734388800 | 16.71 | 0.01 | 0.06 | 16.76 | 16.76 | 16.71 | 1400 |
| 1734129600 | 16.7 | -0.28 | -1.65 | 16.85 | 16.85 | 16.7 | 6497 |
| 1734043200 | 16.98 | 0.18 | 1.07 | 16.66 | 16.98 | 16.66 | 4360 |
| 1733956800 | 16.8 | 0.1 | 0.60 | 16.8 | 16.85 | 16.8 | 5014 |
| 1733870400 | 16.7 | 0.05 | 0.30 | 16.655 | 16.7 | 16.649999 | 10300 |
| 1733784000 | 16.649999 | -0.03 | -0.18 | 16.649999 | 16.649999 | 16.649999 | 100 |
| 1733524800 | 16.68 | 0.04 | 0.24 | 16.67 | 16.68 | 16.67 | 335 |
| 1733438400 | 16.64 | 0.09 | 0.54 | 16.64 | 16.64 | 16.64 | 800 |
| 1733352000 | 16.55 | 0.01 | 0.06 | 16.6 | 16.6 | 16.55 | 7800 |
| 1733265600 | 16.54 | 0.14 | 0.85 | 16.399999 | 16.54 | 16.399999 | 1666 |
| 1733179200 | 16.399999 | -0.2 | -1.20 | 16.52 | 16.52 | 16.399999 | 2250 |
| 1732920000 | 16.6 | 0.07 | 0.42 | 16.69 | 16.69 | 16.6 | 2700 |
| 1732833600 | 16.53 | 0.13 | 0.79 | 16.5 | 16.53 | 16.5 | 3530 |
| 1732747200 | 16.399999 | 0.09 | 0.55 | 16.399999 | 16.399999 | 16.399999 | 2400 |
| 1732660800 | 16.309999 | -0.03 | -0.18 | 16.579999 | 16.579999 | 16.309999 | 6747 |
| 1732574400 | 16.34 | 0.34 | 2.13 | 15.99 | 16.34 | 15.99 | 10772 |
| 1732315200 | 16 | 0.16 | 1.01 | 15.85 | 16 | 15.85 | 1025 |
| 1732228800 | 15.84 | 0.09 | 0.57 | 15.81 | 15.85 | 15.81 | 159786 |
| 1732142400 | 15.75 | 0.04 | 0.25 | 15.67 | 15.75 | 15.66 | 41000 |
| 1732056000 | 15.71 | -0.01 | -0.06 | 15.71 | 15.71 | 15.71 | 100 |
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
