Premium
BRP Inc (DOO)
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 | -4.35 | -6.08476710029 | 71.49 | 72.5 | 66.7 | 216880 | 68.59161203 | CS |
| 4 | -10.9 | -13.9671963096 | 78.04 | 80.65 | 66.7 | 243412 | 71.60677525 | CS |
| 12 | -25.53 | -27.5493687277 | 92.67 | 98.15 | 66.7 | 252666 | 79.96970711 | CS |
| 26 | -29.38 | -30.4392871944 | 96.52 | 102.16 | 66.7 | 220531 | 84.761699 | CS |
| 52 | -29.4 | -30.453697949 | 96.54 | 105.26 | 66.7 | 222082 | 87.55336259 | CS |
| 156 | -45.86 | -40.5840707965 | 113 | 122.41 | 66.7 | 205075 | 95.29848536 | CS |
| 260 | 6.68 | 11.0486271915 | 60.46 | 129.98 | 18.56 | 257688 | 81.91289236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731451200 | 67.14 | -1.17 | -1.71 | 68.1 | 68.55 | 66.8 | 155501 |
| 1731364800 | 68.31 | -0.5 | -0.73 | 68.68 | 69.31 | 67.78 | 102715 |
| 1731105600 | 68.81 | 0.97 | 1.43 | 68.14 | 69 | 66.7 | 278753 |
| 1731019200 | 67.84 | -2.24 | -3.20 | 70.11 | 70.19 | 67.03 | 277238 |
| 1730932800 | 70.08 | -0.36 | -0.51 | 71.49 | 72.5 | 69.82 | 270193 |
| 1730846400 | 70.44 | 0.23 | 0.33 | 69.63 | 70.78 | 69.55 | 93981 |
| 1730760000 | 70.21 | 0.69 | 0.99 | 69.34 | 70.76 | 69.34 | 171702 |
| 1730497200 | 69.52 | 0.87 | 1.27 | 68.72 | 70.08 | 68.63 | 152709 |
| 1730410800 | 68.65 | -2.64 | -3.70 | 71.59 | 71.59 | 68.53 | 276509 |
| 1730324400 | 71.29 | -0.02 | -0.03 | 71.11 | 71.76 | 70.36 | 136799 |
| 1730238000 | 71.31 | -0.48 | -0.67 | 71.75 | 72.03 | 70.25 | 265918 |
| 1730151600 | 71.79 | 1.32 | 1.87 | 70.63 | 71.88 | 70.28 | 259319 |
| 1729892400 | 70.47 | -0.18 | -0.25 | 70.86 | 72.4 | 70.01 | 126738 |
| 1729806000 | 70.65 | -0.09 | -0.13 | 71.26 | 71.26 | 69.44 | 273589 |
| 1729719600 | 70.74 | -0.61 | -0.85 | 70.97 | 71.05 | 69.12 | 407054 |
| 1729633200 | 71.35 | -5.87 | -7.60 | 77.25 | 77.25 | 71.17 | 757924 |
| 1729546800 | 77.22 | -2.1 | -2.65 | 79.29 | 79.52 | 77 | 293743 |
| 1729287600 | 79.32 | 0.36 | 0.46 | 79.34 | 80.65 | 79.25 | 169673 |
| 1729201200 | 78.96 | 0.53 | 0.68 | 78.79 | 79.09 | 77.23 | 205553 |
| 1729114800 | 78.43 | 0.7 | 0.90 | 78.04 | 79.56 | 78.04 | 192627 |
| 1729028400 | 77.73 | -2.66 | -3.31 | 80.11 | 80.25 | 77.52 | 379628 |
| 1728682800 | 80.39 | 0.33 | 0.41 | 80.12 | 81.11 | 79.85 | 140653 |
| 1728596400 | 80.06 | 0.09 | 0.11 | 80 | 81.49 | 79.54 | 231960 |
| 1728510000 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1728423600 | 79.97 | -0.93 | -1.15 | 80.6 | 80.95 | 79.93 | 189739 |
| 1728337200 | 80.9 | 0.5 | 0.62 | 79.96 | 80.98 | 79.86 | 136421 |
| 1728078000 | 80.4 | 0.99 | 1.25 | 80.04 | 80.75 | 79.37 | 121105 |
| 1727991600 | 79.41 | 1.05 | 1.34 | 78.1 | 79.41 | 77.34 | 157425 |
| 1727905200 | 78.36 | -0.52 | -0.66 | 78.11 | 79.36 | 78.11 | 109701 |
| 1727818800 | 78.88 | -1.61 | -2.00 | 80.51 | 80.71 | 78.26 | 263442 |
| 1727730000 | 80.49 | -1.8 | -2.19 | 82 | 83 | 79.91 | 167481 |
| 1727473200 | 82.29 | 0.73 | 0.90 | 82.24 | 84.26 | 81.89 | 1200957 |
| 1727386800 | 81.56 | 1.83 | 2.30 | 80.14 | 82.53 | 79.96 | 377832 |
| 1727300400 | 79.73 | -1.72 | -2.11 | 81.01 | 81.3 | 78.96 | 263080 |
| 1727214000 | 81.45 | -0.55 | -0.67 | 82.31 | 83 | 81.14 | 123732 |
| 1727127600 | 82 | -1.48 | -1.77 | 84.26 | 84.26 | 81.08 | 238286 |
| 1726868400 | 83.48 | -0.22 | -0.26 | 83.17 | 83.61 | 82.33 | 301227 |
| 1726782000 | 83.7 | 0.77 | 0.93 | 84.13 | 84.13 | 82.9 | 124911 |
| 1726695600 | 82.93 | -0.04 | -0.05 | 82.75 | 84.53 | 82.56 | 168050 |
| 1726609200 | 82.97 | 0.78 | 0.95 | 82.62 | 84.05 | 81.56 | 258638 |
| 1726522800 | 82.19 | -2.9 | -3.41 | 85.01 | 86.05 | 82.17 | 280976 |
| 1726263600 | 85.09 | 0.42 | 0.50 | 85.07 | 88 | 84.33 | 357963 |
| 1726177200 | 84.67 | 1.96 | 2.37 | 83.11 | 85.47 | 83.06 | 407691 |
| 1726090800 | 82.71 | 3.15 | 3.96 | 79.24 | 83.24 | 78.68 | 189646 |
| 1726004400 | 79.56 | 0 | 0.00 | 79.56 | 79.56 | 79.56 | 0 |
| 1725918000 | 79.56 | -5.74 | -6.73 | 84.87 | 84.96 | 79.41 | 680087 |
| 1725658800 | 85.3 | -4.05 | -4.53 | 82.49 | 89.68 | 82.15 | 476750 |
| 1725572400 | 89.35 | -3.8 | -4.08 | 93.02 | 93.63 | 89.11 | 202348 |
| 1725486000 | 93.15 | -1.04 | -1.10 | 94.18 | 94.23 | 92.5 | 121839 |
| 1725399600 | 94.19 | -3.55 | -3.63 | 96.37 | 97.49 | 94.03 | 140896 |
| 1725054000 | 97.74 | 1.84 | 1.92 | 95.92 | 97.74 | 95.47 | 221713 |
| 1724967600 | 95.9 | 0.33 | 0.35 | 95.32 | 97.5 | 95.32 | 263295 |
| 1724881200 | 95.57 | 0.45 | 0.47 | 94.66 | 95.58 | 94.4 | 109734 |
| 1724794800 | 95.12 | -1.48 | -1.53 | 95.01 | 95.7 | 94.7 | 151536 |
| 1724708400 | 96.6 | -0.09 | -0.09 | 96.96 | 98.15 | 96 | 170397 |
| 1724449200 | 96.69 | 4.96 | 5.41 | 92.66 | 98.02 | 92.26 | 122251 |
| 1724362800 | 91.73 | -1.12 | -1.21 | 92.11 | 92.66 | 91.4 | 211171 |
| 1724276400 | 92.85 | -1.26 | -1.34 | 92.67 | 93.47 | 91.13 | 218499 |
| 1724190000 | 94.11 | 0.12 | 0.13 | 94.28 | 94.3 | 92.79 | 59907 |
| 1724103600 | 93.99 | -0.67 | -0.71 | 95 | 95.38 | 93.56 | 59161 |
| 1723844400 | 94.66 | 0.32 | 0.34 | 93.81 | 95.11 | 93.81 | 63418 |
| 1723758000 | 94.34 | 2.44 | 2.66 | 93.01 | 95.45 | 93.01 | 77611 |
| 1723671600 | 91.9 | -0.9 | -0.97 | 92.12 | 93.51 | 91.66 | 95261 |
| 1723585200 | 92.8 | 2.82 | 3.13 | 90.21 | 93.39 | 90.21 | 99262 |
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
