|
Marché Fermé -
NYSE
22:00:03 18/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 67,55 USD | -0,41% |
|
-4,48% | -9,01% |
| 15/09 | Brunswick Corporation lance le modèle Navan C38 | CI |
| 18/08 | Transcript : Brunswick Corporation - Analyst/Investor Day |
Place de cotation
NYSE
BC 67,55 $
-0,41%
74,55 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| BC | 67,55USD | -0,41% | 74,55 M $ | ||
CBOE
| BC | 67,48USD | -0,55% | 1,31 M $ | |
|
Boerse Muenchen
| BWI | 59,00EUR | -0,84% | 19,94 k € | |
|
Tradegate
| BWI | 59,00EUR | -0,84% | 9,85 k € | |
|
Deutsche Boerse AG
| BWI | 58,50EUR | -0,85% | 0 € | |
|
Börse Stuttgart
| BWI | 58,50EUR | -0,85% | 0 € | |
|
Berne S.E.
| BWI | 55,46CHF | -1,86% | 0 CHF |
Cotations 5 jours: Brunswick Corporation
Cours en différé NYSE
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 70.14 $US | 68.80 $US | 67.72 $US | 67.83 $US | 67.55 $US |
| Volume | 681 894 | 864 311 | 851 843 | 672 828 | 1 103 597 |
| Variation | -0,82% | -1,91% | -1,57% | +0,16% | -0,41% |
| Ouverture | 69.83 $US | 69.55 $US | 69.22 $US | 69.22 $US | 67.55 $US |
| Plus haut | 70.84 $US | 70.75 $US | 70.13 $US | 69.29 $US | 68.16 $US |
| Plus bas | 69.56 $US | 68.36 $US | 67.06 $US | 67.78 $US | 66.70 $US |
Performances
| 1 jour | -0,41% | ||
| 1 semaine | -4,48% | ||
| Mois en cours | -11,00% | ||
| 1 mois | -16,62% | ||
| 3 mois | -19,17% | ||
| 6 mois | -4,31% | ||
| Année en cours | -9,01% | ||
| 1 an | +3,24% | ||
| 3 ans | -11,44% | ||
| 5 ans | -30,67% | ||
| 10 ans | +47,52% |
Volumes
marchésVolume du jour
1 103 597
Volume du jour estimé
1 103 597
Volume moy. 20 séances
759 537
Ratio Volume du jour
1,45
Volume moy. 20 séances USD
51 306 724,35
Volume record 1
20 013 600
Volume record 2
12 849 200
Volume record 3
12 292 800
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
4 377 066 261
Chiffre d'affaires (USD)
5 362 800 000
Nombre d'employés
13 650
CA / Employé (USD)
392 879
Flottant
62,67%
Capitalisation flottante (USD)
4 339 062 428
Capital Moyen Quotidien Echangé
1,17%
Indicateurs
Moyenne mobile 5 jours
69,04
Moyenne mobile 20 jours
74,31
Moyenne mobile 50 jours
78,03
Moyenne mobile 100 jours
79,4
Ecart cours / (MMA5)
+2,21%
Ecart cours / (MMA20)
+10,01%
Ecart cours / (MMA50)
+15,52%
Ecart cours / (MMA100)
+17,55%
RSI 9 jours
22,47
RSI 14 jours
27,19
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,41% | -4,48% | +3,24% | -11,44% | 4,38 Md | |
| -1,14% | -3,81% | -6,99% | -21,33% | 4,13 Md | |
| -1,55% | -6,99% | -34,59% | -28,65% | 3,53 Md | |
| -4,24% | -5,81% | -4,71% | +11,86% | 3,05 Md | |
| +2,40% | +4,84% | +17,77% | -12,64% | 3,08 Md | |
| -1,87% | +2,00% | +10,91% | +83,12% | 1,33 Md | |
| +0,73% | +0,18% | +2,23% | +32,77% | 1,21 Md | |
| +0,89% | +3,65% | -11,84% | -51,96% | 1,11 Md | |
| +7,31% | +8,36% | +14,81% | +147,57% | 1,09 Md | |
| -1,97% | -6,44% | -21,57% | -56,21% | 747 M | |
| Moyenne | +0,01% | -1,14% | -3,07% | +9,31% | 2,36 Md | |
| Moyenne pondérée par Capi. | -0,49% | -2,10% | -3,90% | -1,32% |
Historique de Cours: Brunswick Corporation
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
121087.Bf7TKvBoy7lQI-qt8QRnLCddrndMDILlrVwF4_ia0-U.TpOlbL4QhcE4TI3utTxTang76RQ1NbXT6iVa0rr86p18jZ5NvEWE-CFmrw
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:03 | 67,55 | 378 009 | 791 952 |
| 21:59:59 | 67,53 | 1 020 | 413 943 |
| 21:59:59 | 67,53 | 236 | 412 923 |
| 21:59:59 | 67,53 | 390 | 412 687 |
| 21:59:59 | 67,53 | 255 | 412 297 |
| 21:59:59 | 67,53 | 200 | 412 042 |
| 21:59:59 | 67,49 | 346 | 411 842 |
| 21:59:59 | 67,49 | 500 | 411 496 |
| 21:59:59 | 67,53 | 106 | 410 996 |
| 21:59:58 | 67,50 | 125 | 410 890 |
Extrêmes de Cours
| 1 semaine | 66,7 |  | 70,84 |
| 1 mois | 66,7 | | 82,81 |
| Année en cours | 66,7 | | 90,25 |
| 1 an | 58,56 | | 90,25 |
| 3 ans | 41 | | 99,68 |
| 5 ans | 41 | | 103,93 |
| 10 ans | 25,22 | | 117,62 |
Variations Mensuelles
Variations Annuelles
| 2026 | -9,01% | ||
| 2025 | +14,78% | ||
| 2024 | -33,15% | ||
| 2023 | +34,23% | ||
| 2022 | -28,44% | ||
| 2021 | +32,12% | ||
| 2020 | +27,11% | ||
| 2019 | +29,13% | ||
| 2018 | -15,88% | ||
| 2017 | +1,25% | ||
| 2016 | +7,98% | ||
| 2015 | -1,46% | ||
| 2014 | +11,29% | ||
| 2013 | +58,34% | ||
| 2012 | +61,07% | ||
| 2011 | -3,63% | ||
| 2010 | +47,44% | ||
| 2009 | +201,90% | ||
| 2008 | -75,31% | ||
| 2007 | -46,55% | ||
| 2006 | -21,54% | ||
| 2005 | -17,86% | ||
| 2004 | +55,51% | ||
| 2003 | +60,27% | ||
| 2002 | -8,73% | ||
| 2001 | +32,38% | ||
| 2000 | -26,12% | ||
| 1999 | -10,10% | ||
| 1998 | -18,35% | ||
| 1997 | +26,30% | ||
| 1996 | 0,00% | ||
| 1995 | +27,15% | ||
| 1994 | +4,86% | ||
| 1993 | +10,77% | ||
| 1992 | +17,12% | ||
| 1991 | +54,17% | ||
| 1990 | -36,28% | ||
| 1989 | -16,30% | ||
| 1988 | +14,41% | ||
| 1987 | -12,92% | ||
| 1986 | +55,30% | ||
| 1985 | +28,78% | ||
| 1984 | +17,32% | ||
| 1983 | +131,00% | ||
| 1982 | +34,23% | ||
| 1981 | +20,16% | ||
| 1980 | +15,89% | ||
| 1979 | +5,94% | ||
| 1978 | -12,17% | ||
| 1977 | -11,54% | ||
| 1976 | +47,73% | ||
| 1975 | +22,22% | ||
| 1974 | -37,93% | ||
| 1973 | -61,07% | ||
| 1972 | +0,34% | ||
| 1971 | +98,00% | ||
| 1970 | +5,63% | ||
| 1969 | -2,74% | ||
| 1968 | +10,61% |
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
