Mercados españoles cerrados en 2 hrs 2 min

Brookfield Renewable Partners L.P. (BEP-UN.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
35,61+0,56 (+1,60%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202434,9435,6134,7535,6135,61206.300
24 jun 202433,5135,2533,5135,0535,05307.700
21 jun 202433,6334,0433,3733,5133,51406.400
20 jun 202434,5234,5233,6233,7733,77288.600
19 jun 202434,5034,9334,4034,6434,64270.100
18 jun 202433,9934,5833,7934,4634,46196.300
17 jun 202434,5534,6134,0034,2034,20334.300
14 jun 202434,9934,9934,0134,5934,59335.300
13 jun 202435,0635,5634,8035,1935,19320.800
12 jun 202436,2336,8135,0535,2435,24463.600
11 jun 202437,0337,1335,8935,9935,99350.300
10 jun 202436,3137,7436,2737,2137,21170.000
07 jun 202437,4237,7336,5536,6536,65340.300
06 jun 202438,0338,2437,4538,0138,01254.500
05 jun 202437,7438,3537,5738,2538,25207.100
04 jun 202437,8838,0837,5037,6237,62134.100
03 jun 202438,1038,3237,5038,2838,28194.600
31 may 202437,5038,1037,2538,0538,05329.400
31 may 20240.485 Dividendo
30 may 202436,8037,7736,6437,7037,22464.900
29 may 202437,4237,4236,3536,3635,89512.300
28 may 202439,2339,2337,7537,8337,34397.700
27 may 202439,1039,8539,0939,4638,9599.700
24 may 202438,3639,3338,3239,0938,59335.400
23 may 202439,0539,0538,2438,4737,98337.300
22 may 202438,1439,2337,9538,8638,36255.500
21 may 202437,7338,4037,6838,1437,65170.100
17 may 202438,0738,2137,6137,9037,41130.200
16 may 202438,0038,3537,9038,0537,56146.400
15 may 202437,0138,1036,8038,1037,61390.900
14 may 202437,3537,5036,1836,4535,98289.600
13 may 202438,3038,5537,3237,3536,87206.600
10 may 202437,7638,6737,4938,1937,70624.700
09 may 202436,8238,0936,7237,6837,20247.300
08 may 202436,0036,9535,7336,9536,47254.900
07 may 202436,5036,5435,9236,1235,66206.200
06 may 202435,5036,5035,4136,4035,93463.900
03 may 202433,9136,0733,7235,3434,89763.200
02 may 202432,4533,8932,4433,8933,45802.100
01 may 202430,0032,5129,1532,2131,801.105.600
30 abr 202429,2029,2428,7528,9028,53271.300
29 abr 202429,3729,6029,0929,1928,81412.300
26 abr 202429,2729,6029,0929,1728,79226.300
25 abr 202429,7129,8529,0429,0728,70347.100
24 abr 202429,6630,1729,5229,6829,30244.700
23 abr 202428,8330,0028,6929,6629,28337.000
22 abr 202428,7429,0228,5428,8528,48203.300
19 abr 202428,3328,6628,2728,6228,25435.400
18 abr 202427,9928,4627,9128,3027,94353.000
17 abr 202427,8428,0627,5527,8827,52376.500
16 abr 202428,3228,3227,5727,6027,24400.200
15 abr 202429,2429,2428,1728,2627,90346.000
12 abr 202429,8129,9528,8828,9928,62412.700
11 abr 202430,3730,4429,7129,7929,41446.900
10 abr 202430,6430,6429,9529,9529,56375.500
09 abr 202431,2031,3030,8331,0830,68337.400
08 abr 202430,5131,1730,4331,1030,70474.900
05 abr 202431,2631,2630,2830,4330,04320.800
04 abr 202430,9831,4330,6431,0030,60399.500
03 abr 202431,0431,1930,3230,5630,17252.800
02 abr 202431,1731,4730,8031,1630,76248.600
01 abr 202431,6731,8831,0731,3330,93319.500
28 mar 202431,2631,7031,0031,5031,09301.400
27 mar 202431,0931,6431,0731,4131,01441.900
26 mar 202431,0431,3030,6031,0730,67271.600
25 mar 202431,2231,5931,0031,0030,60335.000
22 mar 202430,4531,4630,4131,2130,81273.300
21 mar 202430,5030,8930,2830,5530,16297.300
20 mar 202429,8230,5629,7630,3729,98185.200
19 mar 202429,8630,4029,7329,8129,43142.300
18 mar 202430,6330,7429,8229,8329,45293.800
15 mar 202430,7130,8830,1130,8030,40461.400
14 mar 202430,9331,3230,4730,7530,35216.100
13 mar 202431,2831,6030,8030,9430,54181.700
12 mar 202432,1132,1131,2731,2730,87224.300
11 mar 202432,0832,7632,0532,0831,67248.400
08 mar 202432,7032,7632,0132,3631,94218.800
07 mar 202430,9932,8930,8832,8932,47530.900
06 mar 202430,6030,9830,3430,9230,52294.000
05 mar 202430,3731,0230,2030,3729,98368.400
04 mar 202430,9031,0030,2130,5830,19273.700
01 mar 202430,3431,2229,9031,0130,61280.300
29 feb 202430,2530,8630,1730,4430,05415.000
28 feb 202430,4930,7030,1730,2229,83378.100
28 feb 20240.482 Dividendo
27 feb 202430,7831,0830,4830,9030,03402.000
26 feb 202431,1931,2230,5930,6529,78438.700
23 feb 202431,5731,7930,9431,2830,40258.900
22 feb 202431,7331,8031,1031,5530,66233.300
21 feb 202431,6932,0031,5431,7430,84235.500
20 feb 202432,2032,5831,6031,8830,98151.400
16 feb 202432,2232,7231,8832,2031,29172.000
15 feb 202431,7132,6931,6032,6031,68299.400
14 feb 202431,5731,7931,3731,6030,71130.900
13 feb 202431,9431,9731,1431,2530,37361.400
12 feb 202431,9632,8131,9632,5031,58188.000
09 feb 202432,0932,6831,8332,1531,24189.800
08 feb 202433,2533,2532,2332,2331,32315.100
07 feb 202433,6635,1033,1433,4732,52264.200
06 feb 202433,0833,7632,7233,5332,58220.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...