Mercados españoles cerrados en 1 hr 59 mins

Brookfield Asset Management Ltd. (BAM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,50+0,08 (+0,21%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202439,0038,5038,4138,5038,5010.592
18 abr 202439,0039,0838,1438,4238,421.993.700
17 abr 202438,7739,2838,5639,0339,033.517.100
16 abr 202438,1938,5237,8038,4538,452.257.800
15 abr 202439,6639,7338,3838,5438,541.257.400
12 abr 202439,6239,9039,1239,3839,381.449.000
11 abr 202440,6540,6539,3940,1240,12974.500
10 abr 202441,1441,4040,2140,3640,361.880.400
09 abr 202441,5941,9940,9541,9741,97719.000
08 abr 202441,5941,8741,2541,3741,37797.400
05 abr 202440,8041,6440,7941,3341,331.771.400
04 abr 202442,0342,4040,9440,9840,981.245.600
03 abr 202441,0741,7240,9241,6041,601.127.700
02 abr 202441,0941,3040,5841,0341,031.411.700
01 abr 202441,9242,0141,4941,9441,941.244.200
28 mar 202441,8042,0841,5442,0242,02766.700
27 mar 202441,9041,9041,0441,8041,80832.000
26 mar 202441,8642,2841,4141,4641,461.253.600
25 mar 202442,2942,5041,5341,5341,531.046.000
22 mar 202442,7342,8342,1742,3542,35848.400
21 mar 202442,2043,0041,9642,6542,651.326.100
20 mar 202440,4841,8940,4841,7641,76943.200
19 mar 202440,2040,7940,1340,5540,55959.500
18 mar 202440,9741,1040,4340,5540,551.179.800
15 mar 202440,9341,3740,5140,9240,921.145.800
14 mar 202441,9441,9440,9341,1841,18991.600
13 mar 202442,3542,7141,9942,0142,01652.200
12 mar 202441,9642,6241,7142,1942,19797.900
11 mar 202441,9042,0041,2641,8941,89548.100
08 mar 202442,7942,8641,9442,0642,06879.600
07 mar 202442,6442,8242,2942,5142,51812.700
06 mar 202442,0542,6941,9542,1942,19862.400
05 mar 202441,5041,8541,2741,5841,58617.200
04 mar 202441,3742,0141,3741,5241,521.574.000
01 mar 202440,8441,8540,8441,5841,581.290.300
29 feb 202440,8340,9240,1740,7540,75852.300
28 feb 202440,3740,7540,0440,4040,40859.200
28 feb 20240.38 Dividendo
27 feb 202441,0641,2340,6340,9540,57743.800
26 feb 202441,1941,5341,0041,0640,68549.800
23 feb 202441,8542,0341,1641,1740,79587.600
22 feb 202440,9341,9540,9341,6641,27868.900
21 feb 202440,5040,7140,0640,5740,19489.100
20 feb 202440,4840,9140,4440,7840,40702.600
16 feb 202440,9941,2340,4540,8340,45864.400
15 feb 202440,3641,2240,3241,1740,79737.200
14 feb 202439,7540,2839,6340,2039,831.063.600
13 feb 202439,6039,6038,7139,1738,811.253.400
12 feb 202440,6241,1040,4240,6040,221.250.400
09 feb 202439,9340,4139,4040,3740,001.405.900
08 feb 202439,9240,2939,0339,9839,612.371.100
07 feb 202440,1740,3738,3239,7939,422.449.700
06 feb 202439,8040,0639,5539,7039,331.409.300
05 feb 202439,9440,0239,2339,7039,332.473.900
02 feb 202439,9040,3839,5740,2739,90803.800
01 feb 202440,0340,5939,1440,2939,921.409.800
31 ene 202441,0441,2240,1240,1939,821.058.100
30 ene 202441,1141,1740,7241,0440,66672.500
29 ene 202440,5041,0740,3441,0540,67836.000
26 ene 202440,3640,8040,1240,5740,191.886.700
25 ene 202439,8040,4139,5840,2639,89835.400
24 ene 202439,6239,8839,4539,5639,191.319.300
23 ene 202438,9439,3538,9439,2338,87741.100
22 ene 202439,3439,4838,7538,9138,55897.500
19 ene 202438,3039,1038,1239,0438,681.065.800
18 ene 202438,1538,4437,6538,2637,901.297.600
17 ene 202437,8037,9437,1937,8437,491.444.100
16 ene 202438,3238,7538,1438,5538,19974.400
12 ene 202438,9739,2438,3938,8938,531.223.000
11 ene 202439,1339,2837,9438,6138,251.305.000
10 ene 202438,7739,4338,7739,2938,93850.300
09 ene 202438,7238,8338,4838,7238,36838.200
08 ene 202438,3338,8438,3338,8438,48906.800
05 ene 202438,1538,9038,1538,3337,971.241.800
04 ene 202437,9038,6837,6938,4738,111.404.800
03 ene 202438,1438,3137,7837,9737,621.051.900
02 ene 202439,2639,6438,6538,8338,47958.600
29 dic 202340,1740,4439,8440,1739,80590.000
28 dic 202340,2740,5940,2140,3239,95665.500
27 dic 202340,2240,8539,9240,4340,052.118.500
26 dic 202339,8540,2139,6540,0839,71728.100
22 dic 202339,4740,0139,4739,8039,431.962.700
21 dic 202339,2339,5539,1039,3939,021.042.000
20 dic 202338,9539,7538,9038,9038,542.091.400
19 dic 202338,6439,2938,5139,1238,762.612.300
18 dic 202338,6238,7238,1138,4338,071.980.600
15 dic 202338,9038,9537,9737,9837,632.674.800
14 dic 202338,2139,2138,0038,9538,595.343.300
13 dic 202336,3237,6235,8237,5137,161.897.400
12 dic 202335,9836,2335,8936,1635,821.178.200
11 dic 202335,9036,0735,6535,9835,65624.200
08 dic 202336,0036,3035,6635,9035,571.305.100
07 dic 202335,7236,1135,4636,0435,712.018.100
06 dic 202335,5236,0435,4735,5735,24875.600
05 dic 202335,1835,4034,9435,1634,831.276.700
04 dic 202335,5736,0135,1535,4635,131.241.900
01 dic 202334,8736,0934,8036,0635,731.884.400
30 nov 202335,8135,8934,8235,0334,701.989.900
29 nov 202334,0235,8733,9835,6835,353.081.100
29 nov 20230.32 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...