Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.545,58 +238,90 (+0,42%)
Brookfield Business Partners L.P. (BBU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 19,50 | 19,75 | 19,26 | 19,62 | 19,62 | 4300 |
| 09 may 2024 | 19,12 | 19,69 | 19,12 | 19,64 | 19,64 | 2000 |
| 08 may 2024 | 18,88 | 19,25 | 18,88 | 19,12 | 19,12 | 6600 |
| 07 may 2024 | 19,01 | 19,07 | 18,88 | 18,88 | 18,88 | 3500 |
| 06 may 2024 | 18,48 | 19,36 | 18,48 | 19,00 | 19,00 | 20.600 |
| 03 may 2024 | 19,20 | 19,20 | 18,51 | 18,89 | 18,89 | 22.200 |
| 02 may 2024 | 18,95 | 19,12 | 18,75 | 18,93 | 18,93 | 18.900 |
| 01 may 2024 | 18,80 | 18,91 | 18,57 | 18,71 | 18,71 | 10.100 |
| 30 abr 2024 | 18,84 | 19,03 | 18,71 | 18,79 | 18,79 | 16.700 |
| 29 abr 2024 | 19,03 | 19,07 | 18,71 | 18,95 | 18,95 | 4300 |
| 26 abr 2024 | 19,16 | 19,56 | 19,15 | 19,15 | 19,15 | 10.100 |
| 25 abr 2024 | 19,70 | 19,70 | 18,71 | 19,00 | 19,00 | 6200 |
| 24 abr 2024 | 19,77 | 19,86 | 19,49 | 19,58 | 19,58 | 3500 |
| 23 abr 2024 | 19,86 | 19,99 | 19,55 | 19,75 | 19,75 | 9200 |
| 22 abr 2024 | 19,59 | 19,79 | 19,50 | 19,66 | 19,66 | 4900 |
| 19 abr 2024 | 19,61 | 19,61 | 19,42 | 19,44 | 19,44 | 2600 |
| 18 abr 2024 | 19,14 | 19,99 | 19,14 | 19,34 | 19,34 | 16.700 |
| 17 abr 2024 | 19,54 | 19,75 | 19,11 | 19,22 | 19,22 | 8100 |
| 16 abr 2024 | 19,72 | 19,85 | 19,05 | 19,25 | 19,25 | 25.000 |
| 15 abr 2024 | 19,44 | 20,18 | 19,31 | 19,60 | 19,60 | 6600 |
| 12 abr 2024 | 19,56 | 19,77 | 19,05 | 19,60 | 19,60 | 8100 |
| 11 abr 2024 | 19,47 | 20,08 | 19,15 | 19,71 | 19,71 | 14.000 |
| 10 abr 2024 | 20,28 | 20,28 | 19,45 | 19,50 | 19,50 | 8800 |
| 09 abr 2024 | 20,40 | 20,73 | 20,40 | 20,55 | 20,55 | 2900 |
| 08 abr 2024 | 20,53 | 20,53 | 20,35 | 20,45 | 20,45 | 1900 |
| 05 abr 2024 | 20,55 | 20,63 | 20,33 | 20,57 | 20,57 | 6800 |
| 04 abr 2024 | 21,49 | 21,49 | 20,65 | 20,68 | 20,68 | 10.600 |
| 03 abr 2024 | 21,65 | 22,13 | 21,37 | 21,55 | 21,55 | 25.300 |
| 02 abr 2024 | 21,62 | 21,65 | 21,02 | 21,65 | 21,65 | 7500 |
| 01 abr 2024 | 22,00 | 22,22 | 21,50 | 21,64 | 21,64 | 10.000 |
| 28 mar 2024 | 22,10 | 22,38 | 21,85 | 22,09 | 22,09 | 29.000 |
| 27 mar 2024 | 21,79 | 22,30 | 21,48 | 22,15 | 22,15 | 49.600 |
| 26 mar 2024 | 21,93 | 22,01 | 21,50 | 21,62 | 21,62 | 14.200 |
| 25 mar 2024 | 22,38 | 22,38 | 21,62 | 21,69 | 21,69 | 8400 |
| 22 mar 2024 | 22,56 | 22,56 | 22,16 | 22,23 | 22,23 | 33.700 |
| 21 mar 2024 | 22,12 | 22,50 | 22,12 | 22,50 | 22,50 | 7400 |
| 20 mar 2024 | 21,40 | 22,13 | 21,17 | 22,13 | 22,13 | 24.500 |
| 19 mar 2024 | 21,00 | 21,66 | 20,88 | 21,58 | 21,58 | 24.100 |
| 18 mar 2024 | 20,85 | 21,06 | 20,72 | 20,90 | 20,90 | 22.100 |
| 15 mar 2024 | 21,05 | 21,14 | 20,61 | 20,66 | 20,66 | 12.300 |
| 14 mar 2024 | 20,92 | 21,16 | 20,84 | 21,08 | 21,08 | 30.400 |
| 13 mar 2024 | 20,92 | 21,10 | 20,73 | 21,10 | 21,10 | 16.800 |
| 12 mar 2024 | 20,83 | 21,06 | 20,75 | 20,99 | 20,99 | 15.900 |
| 11 mar 2024 | 20,94 | 21,08 | 20,87 | 20,92 | 20,92 | 4200 |
| 08 mar 2024 | 21,34 | 21,44 | 20,97 | 20,97 | 20,97 | 15.700 |
| 07 mar 2024 | 21,43 | 21,67 | 21,32 | 21,51 | 21,51 | 43.700 |
| 06 mar 2024 | 21,39 | 21,40 | 20,91 | 21,20 | 21,20 | 14.900 |
| 05 mar 2024 | 21,40 | 21,54 | 21,17 | 21,39 | 21,39 | 38.100 |
| 04 mar 2024 | 21,68 | 21,76 | 21,25 | 21,34 | 21,34 | 13.600 |
| 01 mar 2024 | 21,29 | 21,75 | 21,29 | 21,59 | 21,59 | 5200 |
| 29 feb 2024 | 21,58 | 21,61 | 21,17 | 21,37 | 21,37 | 12.800 |
| 28 feb 2024 | 21,65 | 21,78 | 21,48 | 21,66 | 21,66 | 11.400 |
| 28 feb 2024 | 0.063 Dividendo | |||||
| 27 feb 2024 | 21,53 | 21,82 | 21,53 | 21,71 | 21,65 | 3100 |
| 26 feb 2024 | 22,00 | 22,00 | 21,56 | 21,56 | 21,50 | 4600 |
| 23 feb 2024 | 22,07 | 22,21 | 21,86 | 21,90 | 21,84 | 10.600 |
| 22 feb 2024 | 22,09 | 22,42 | 22,00 | 22,21 | 22,15 | 15.700 |
| 21 feb 2024 | 22,40 | 22,56 | 21,86 | 22,16 | 22,10 | 15.600 |
| 20 feb 2024 | 22,32 | 23,26 | 22,32 | 22,52 | 22,45 | 48.500 |
| 16 feb 2024 | 22,91 | 23,33 | 22,91 | 23,10 | 23,03 | 12.100 |
| 15 feb 2024 | 22,43 | 23,28 | 22,42 | 22,91 | 22,84 | 14.400 |
| 14 feb 2024 | 23,21 | 23,21 | 22,58 | 22,89 | 22,83 | 9200 |
| 13 feb 2024 | 22,66 | 23,06 | 22,01 | 22,84 | 22,77 | 20.300 |
| 12 feb 2024 | 23,29 | 23,75 | 23,10 | 23,50 | 23,43 | 10.400 |
| 09 feb 2024 | 22,81 | 23,19 | 22,57 | 23,19 | 23,12 | 7800 |
| 08 feb 2024 | 22,96 | 23,12 | 22,78 | 22,84 | 22,77 | 6500 |
| 07 feb 2024 | 23,14 | 23,18 | 22,84 | 23,04 | 22,97 | 20.400 |
| 06 feb 2024 | 22,73 | 23,02 | 22,62 | 22,97 | 22,90 | 14.900 |
| 05 feb 2024 | 23,45 | 23,45 | 22,21 | 22,47 | 22,40 | 48.300 |
| 02 feb 2024 | 22,32 | 23,06 | 21,76 | 23,06 | 22,99 | 30.400 |
| 01 feb 2024 | 21,42 | 22,53 | 21,42 | 22,40 | 22,33 | 11.500 |
| 31 ene 2024 | 21,86 | 22,10 | 21,63 | 21,63 | 21,57 | 6800 |
| 30 ene 2024 | 21,59 | 21,96 | 21,51 | 21,68 | 21,62 | 3400 |
| 29 ene 2024 | 21,64 | 21,84 | 21,62 | 21,75 | 21,69 | 3700 |
| 26 ene 2024 | 21,00 | 21,62 | 21,00 | 21,56 | 21,50 | 20.500 |
| 25 ene 2024 | 20,88 | 21,32 | 20,88 | 21,32 | 21,26 | 5500 |
| 24 ene 2024 | 21,07 | 21,33 | 20,70 | 21,15 | 21,09 | 18.800 |
| 23 ene 2024 | 21,20 | 21,20 | 20,70 | 21,06 | 21,00 | 12.600 |
| 22 ene 2024 | 20,27 | 21,05 | 20,27 | 21,00 | 20,94 | 8700 |
| 19 ene 2024 | 19,95 | 20,32 | 19,95 | 20,15 | 20,09 | 1700 |
| 18 ene 2024 | 19,79 | 20,16 | 19,79 | 20,13 | 20,07 | 4600 |
| 17 ene 2024 | 19,37 | 19,99 | 19,15 | 19,44 | 19,38 | 18.400 |
| 16 ene 2024 | 19,26 | 19,66 | 19,26 | 19,66 | 19,60 | 1900 |
| 12 ene 2024 | 19,45 | 19,90 | 19,43 | 19,51 | 19,45 | 8000 |
| 11 ene 2024 | 19,50 | 19,84 | 19,21 | 19,50 | 19,44 | 18.600 |
| 10 ene 2024 | 19,93 | 20,06 | 19,53 | 19,66 | 19,60 | 44.600 |
| 09 ene 2024 | 20,10 | 20,23 | 19,75 | 19,92 | 19,86 | 28.400 |
| 08 ene 2024 | 20,36 | 20,36 | 19,70 | 20,01 | 19,95 | 45.600 |
| 05 ene 2024 | 19,19 | 20,05 | 19,19 | 19,96 | 19,90 | 25.800 |
| 04 ene 2024 | 19,52 | 20,10 | 19,36 | 19,41 | 19,35 | 3600 |
| 03 ene 2024 | 20,08 | 20,30 | 19,62 | 19,68 | 19,62 | 5800 |
| 02 ene 2024 | 20,60 | 20,60 | 19,83 | 20,17 | 20,11 | 18.800 |
| 29 dic 2023 | 20,34 | 20,58 | 19,93 | 20,58 | 20,52 | 28.700 |
| 28 dic 2023 | 20,47 | 20,73 | 20,45 | 20,45 | 20,39 | 3500 |
| 27 dic 2023 | 21,11 | 22,72 | 20,41 | 20,41 | 20,35 | 8100 |
| 26 dic 2023 | 21,03 | 21,05 | 20,45 | 20,91 | 20,85 | 4400 |
| 22 dic 2023 | 20,20 | 20,50 | 20,13 | 20,44 | 20,38 | 10.700 |
| 21 dic 2023 | 19,97 | 19,99 | 19,52 | 19,99 | 19,93 | 14.200 |
| 20 dic 2023 | 19,71 | 19,80 | 19,37 | 19,45 | 19,39 | 1600 |
| 19 dic 2023 | 19,60 | 19,84 | 19,40 | 19,63 | 19,57 | 9200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.