Premium
BRP Inc (DOO)
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 | -2.56 | -4.42065273701 | 57.91 | 60.12 | 54.17 | 125464 | 57.33056113 | CS |
| 4 | -5.3 | -8.73866446826 | 60.65 | 63.33 | 53.02 | 139116 | 57.77630005 | CS |
| 12 | -18.69 | -25.2431118314 | 74.04 | 77.8 | 53.02 | 167990 | 66.82599043 | CS |
| 26 | -29.66 | -34.8900129397 | 85.01 | 86.05 | 53.02 | 226617 | 71.62814029 | CS |
| 52 | -29.7 | -34.9206349206 | 85.05 | 102.45 | 53.02 | 216564 | 80.72825993 | CS |
| 156 | -26.4 | -32.2935779817 | 81.75 | 122.41 | 53.02 | 204764 | 91.8316694 | CS |
| 260 | 18.87 | 51.7269736842 | 36.48 | 129.98 | 18.56 | 247258 | 83.08813967 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 55.17 | 0 | 0.00 | 55.17 | 55.17 | 55.17 | 0 |
| 1741902000 | 55.17 | -1.73 | -3.04 | 56.9 | 57.3 | 54.17 | 83073 |
| 1741815600 | 56.9 | 0.57 | 1.01 | 56.8 | 57.2 | 55.22 | 148328 |
| 1741729200 | 56.33 | -2.67 | -4.53 | 59.02 | 59.02 | 55.7 | 133018 |
| 1741642800 | 59 | 0.52 | 0.89 | 58.45 | 60.12 | 58.45 | 142789 |
| 1741387200 | 58.48 | 0.59 | 1.02 | 57.91 | 59.82 | 57.91 | 120114 |
| 1741300800 | 57.89 | 1.18 | 2.08 | 56.87 | 58.22 | 56.11 | 124420 |
| 1741214400 | 56.71 | 2.32 | 4.27 | 54.51 | 56.73 | 54.5 | 157133 |
| 1741128000 | 54.39 | -0.87 | -1.57 | 54.11 | 55.34 | 53.02 | 291052 |
| 1741041600 | 55.26 | -2.11 | -3.68 | 57.29 | 58.21 | 55.14 | 139732 |
| 1740782400 | 57.37 | 0.96 | 1.70 | 56.89 | 57.56 | 55.99 | 160949 |
| 1740696000 | 56.41 | -1.56 | -2.69 | 58.09 | 58.1 | 56.32 | 135084 |
| 1740609600 | 57.97 | -0.56 | -0.96 | 58.37 | 59 | 57.5 | 80158 |
| 1740523200 | 58.53 | -0.04 | -0.07 | 58.19 | 58.66 | 57.37 | 114281 |
| 1740436800 | 58.57 | 0.42 | 0.72 | 57.72 | 59.52 | 57.72 | 111870 |
| 1740177600 | 58.15 | -1.38 | -2.32 | 59.56 | 60.01 | 57.75 | 201894 |
| 1740091200 | 59.53 | -2.97 | -4.75 | 62.71 | 63.11 | 59.48 | 144094 |
| 1740004800 | 62.5 | 0.45 | 0.73 | 61.94 | 63.33 | 61.67 | 135197 |
| 1739918400 | 62.05 | 0.85 | 1.39 | 60.91 | 62.57 | 60.91 | 129059 |
| 1739572800 | 61.2 | 0.56 | 0.92 | 60.65 | 62 | 60.64 | 90953 |
| 1739486400 | 60.64 | 1.53 | 2.59 | 59.51 | 61.1 | 59.17 | 124760 |
| 1739400000 | 59.11 | -0.16 | -0.27 | 58.44 | 59.46 | 58.32 | 98952 |
| 1739313600 | 59.27 | -0.94 | -1.56 | 59.98 | 60.44 | 58.81 | 161045 |
| 1739227200 | 60.21 | -0.95 | -1.55 | 61.36 | 61.59 | 60.21 | 197111 |
| 1738968000 | 61.16 | -1.17 | -1.88 | 62.4 | 63.15 | 60.88 | 183371 |
| 1738881600 | 62.33 | -2.78 | -4.27 | 65.11 | 66.519999 | 61.37 | 235498 |
| 1738795200 | 65.11 | 1.78 | 2.81 | 63.34 | 65.269999 | 62.65 | 182919 |
| 1738708800 | 63.33 | -0.71 | -1.11 | 64.39 | 65.43 | 62.95 | 291571 |
| 1738622400 | 64.04 | -5.46 | -7.86 | 62 | 67.01 | 60.37 | 804978 |
| 1738363200 | 69.5 | -3.54 | -4.85 | 72.25 | 74.48 | 68.44 | 309055 |
| 1738276800 | 73.04 | 2 | 2.82 | 71.03 | 73.54 | 71.03 | 209173 |
| 1738190400 | 71.04 | -1.69 | -2.32 | 71.82 | 72.24 | 70.62 | 156684 |
| 1738104000 | 72.73 | -3.09 | -4.08 | 74.75 | 75 | 70.59 | 365203 |
| 1738017600 | 75.82 | 0.02 | 0.03 | 75.59 | 76.43 | 74.4 | 149025 |
| 1737758400 | 75.8 | -0.95 | -1.24 | 76.72 | 76.72 | 75.49 | 132594 |
| 1737672000 | 76.75 | 0.07 | 0.09 | 76.58 | 77.25 | 76 | 93079 |
| 1737585600 | 76.68 | -0.28 | -0.36 | 76.64 | 77.4 | 76.37 | 142658 |
| 1737499200 | 76.96 | 0.25 | 0.33 | 76.71 | 77.5 | 75.22 | 236435 |
| 1737412800 | 76.71 | 1.52 | 2.02 | 74.97 | 77 | 74.97 | 39766 |
| 1737153600 | 75.19 | -1.87 | -2.43 | 77.29 | 77.8 | 74.93 | 130799 |
| 1737067200 | 77.06 | 0.46 | 0.60 | 76.63 | 77.46 | 75.46 | 132551 |
| 1736980800 | 76.6 | 0.83 | 1.10 | 77.42 | 77.5 | 76.01 | 136162 |
| 1736894400 | 75.77 | 1.23 | 1.65 | 74.65 | 75.77 | 74.21 | 82025 |
| 1736808000 | 74.54 | 0.94 | 1.28 | 73.24 | 75.57 | 72.49 | 148205 |
| 1736548800 | 73.6 | 0.14 | 0.19 | 73.46 | 74.41 | 72.39 | 98182 |
| 1736462400 | 73.46 | -0.11 | -0.15 | 73.4 | 73.72 | 72.41 | 51727 |
| 1736376000 | 73.57 | -2.03 | -2.69 | 75.07 | 75.07 | 71.46 | 192767 |
| 1736289600 | 75.6 | 0.31 | 0.41 | 75 | 76 | 74.75 | 183299 |
| 1736203200 | 75.29 | 1.53 | 2.07 | 73.8 | 76.48 | 73.8 | 140882 |
| 1735944000 | 73.76 | 1.48 | 2.05 | 71.93 | 73.84 | 71.36 | 144174 |
| 1735857600 | 72.28 | -0.93 | -1.27 | 73.01 | 74.18 | 71.63 | 107833 |
| 1735684800 | 73.21 | 0.96 | 1.33 | 72.07 | 73.58 | 72.07 | 88316 |
| 1735598400 | 72.25 | -0.31 | -0.43 | 71.75 | 72.43 | 70.74 | 63341 |
| 1735339200 | 72.56 | 0.17 | 0.23 | 72.39 | 73 | 71.47 | 66523 |
| 1735069200 | 72.39 | -0.47 | -0.65 | 72.78 | 72.9 | 71.67 | 36305 |
| 1734993600 | 72.86 | -2.77 | -3.66 | 75.29 | 75.29 | 72.6 | 89072 |
| 1734734400 | 75.63 | 1.17 | 1.57 | 74.04 | 76.68 | 74 | 758203 |
| 1734648000 | 74.46 | 2.18 | 3.02 | 73.16 | 75.75 | 72.68 | 313557 |
| 1734561600 | 72.28 | -1.8 | -2.43 | 74.02 | 74.44 | 71.96 | 184349 |
| 1734475200 | 74.08 | 1.76 | 2.43 | 71.72 | 74.29 | 71.72 | 197209 |
| 1734388800 | 72.32 | -1.3 | -1.77 | 72.7 | 73.66 | 72 | 180247 |
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
