Mercados españoles cerrados en 4 hrs 33 min

Brookfield Asset Management Ltd. (BAM.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
52,08-0,25 (-0,48%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202452,5353,0151,8952,0852,081.082.600
27 jun 202452,0052,5651,8152,3352,33615.400
26 jun 202451,8952,3551,7152,0552,051.230.600
25 jun 202452,0352,4951,7152,3852,381.111.400
24 jun 202452,1152,8351,9452,3052,301.920.000
21 jun 202451,8552,3051,1452,0452,048.009.700
20 jun 202452,1352,5351,6851,8651,861.684.500
19 jun 202451,9252,6051,7652,2652,26692.100
18 jun 202452,3652,7151,7052,0852,081.342.000
17 jun 202452,2252,3851,3152,3652,361.084.900
14 jun 202452,0052,5051,6152,2252,22756.300
13 jun 202452,2352,7351,7452,5352,53694.700
12 jun 202452,2853,7052,1052,5352,531.387.200
11 jun 202451,7952,1151,3051,3251,32801.700
10 jun 202452,0052,8151,9352,2552,251.436.300
07 jun 202452,7953,0152,1552,2052,202.219.800
06 jun 202453,9754,3153,1053,2453,24812.200
05 jun 202453,9954,3553,5554,2954,291.142.200
04 jun 202453,4053,7052,8653,4653,46949.000
03 jun 202453,5854,1352,9853,5953,592.198.000
31 may 202453,7354,1552,4453,5053,502.961.200
30 may 202452,5954,1952,5954,1354,13902.300
29 may 202453,3053,3252,5552,5852,58943.700
28 may 202455,4055,4853,9854,0854,08784.000
27 may 202455,2455,8555,0855,8055,801.201.400
24 may 202454,5155,0954,2754,9754,971.217.300
23 may 202454,6854,9053,9654,4554,451.586.300
22 may 202455,0255,0954,1754,4154,411.572.600
21 may 202455,0055,3554,6755,2855,281.384.000
17 may 202454,4955,0353,9855,0055,001.976.100
16 may 202454,4654,6554,0454,4254,42905.700
15 may 202454,7655,0654,4454,4654,46776.000
14 may 202454,1954,6954,0054,5354,53937.600
13 may 202454,4354,8753,8754,0954,09750.900
10 may 202454,9755,1153,7554,3554,35752.300
09 may 202453,5654,9153,3954,7154,71626.400
08 may 202454,1054,1052,0653,7853,781.020.800
07 may 202454,9055,6554,5754,6154,61518.700
06 may 202453,9354,8653,6354,6154,611.934.400
03 may 202453,3853,9853,2053,5153,512.757.500
02 may 202453,0453,0552,2452,7852,782.557.800
01 may 202452,6053,4251,9552,5652,561.311.200
30 abr 202454,3054,3752,5552,5952,591.084.800
29 abr 202454,5954,9054,2054,5954,59734.600
26 abr 202453,1754,4753,1554,2554,25672.500
25 abr 202452,8453,5152,2053,2453,24845.400
24 abr 202454,0354,4653,3253,6553,65724.300
23 abr 202453,6454,4153,3654,1054,10549.000
22 abr 202452,8553,6852,4753,5153,511.065.500
19 abr 202452,9153,3952,4352,6852,68590.700
18 abr 202453,8253,8252,5752,9152,91602.600
17 abr 202453,3254,2153,2253,7553,75880.300
16 abr 202453,1153,2252,3153,1253,12698.900
15 abr 202454,3654,7052,9353,1453,14603.700
12 abr 202454,4654,8353,8954,2554,25598.100
11 abr 202455,5255,5654,0554,9154,91965.200
10 abr 202456,3256,5355,0555,2455,24940.700
09 abr 202456,3557,0455,6556,9756,97408.400
08 abr 202456,4756,8256,1156,2056,20335.600
05 abr 202455,6656,5655,5856,2156,21771.300
04 abr 202456,7557,1655,5155,5655,561.223.100
03 abr 202455,4556,4655,4556,3256,32895.900
02 abr 202455,5256,0955,1055,7155,71988.700
01 abr 202456,7957,0156,3656,9356,931.454.400
28 mar 202456,6857,0056,4056,9056,901.602.100
27 mar 202456,5557,0055,7556,7156,71797.900
26 mar 202456,7156,9156,3056,3556,351.500.800
25 mar 202457,3457,7456,4556,4656,46367.300
22 mar 202457,6858,1257,3657,6257,62417.600
21 mar 202457,0158,1956,7157,7457,74610.000
20 mar 202454,8956,4954,8956,3156,31478.400
19 mar 202454,6255,3554,6255,0355,03815.500
18 mar 202455,5555,6354,7954,9154,911.137.500
15 mar 202455,4655,9554,8855,4655,463.481.600
14 mar 202456,5156,5455,2955,7355,731.913.600
13 mar 202457,4057,5956,5556,6056,601.179.100
12 mar 202456,7357,5356,3856,9256,921.015.400
11 mar 202456,5556,6555,7456,5056,50718.800
08 mar 202457,7457,7456,6056,7456,74928.700
07 mar 202457,3557,6356,9757,1957,19588.900
06 mar 202457,1457,8656,6957,0257,02726.400
05 mar 202456,2056,8156,1256,5256,52689.900
04 mar 202456,2757,0056,2556,3756,371.577.100
01 mar 202455,5656,7255,5356,3956,391.325.700
29 feb 202455,4055,4054,5755,3155,312.281.500
28 feb 202454,7455,3354,3554,8554,851.198.800
27 feb 202455,4955,6355,0255,4155,41431.400
26 feb 202455,6256,1555,4255,4655,46419.900
23 feb 202456,1956,7455,5955,6355,631.478.600
22 feb 202455,4556,6155,3756,1856,182.134.000
21 feb 202454,8654,9754,1554,7954,79853.400
20 feb 202454,7355,3154,7155,1555,151.000.300
16 feb 202455,2755,5554,6355,0855,081.228.200
15 feb 202454,7455,5254,5455,4355,43495.200
14 feb 202454,0854,4753,7354,4454,441.875.300
13 feb 202453,5053,6652,5553,1553,152.171.000
12 feb 202454,8455,1954,3654,6054,601.523.500
09 feb 202454,0354,3853,1054,3154,311.306.000
08 feb 202453,8354,2452,6053,8053,801.071.600
07 feb 202454,3054,3051,9653,5953,59935.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...