Mercados españoles cerrados

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,06-0,33 (-1,35%)
Al cierre: 04:00PM EDT
24,10 +0,04 (+0,17%)
Después del cierre: 07:41PM EDT
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202424,3924,4223,9824,0624,06461.100
18 jul 202424,9125,0424,3124,3924,39353.100
17 jul 202425,7725,8924,7924,8624,86448.500
16 jul 202425,7426,0025,3225,9025,90355.200
15 jul 202426,8927,3025,5325,6325,63623.900
12 jul 202427,3227,3426,8927,1827,18371.600
11 jul 202426,5027,3526,4327,1627,16429.600
10 jul 202425,4826,3925,4726,3426,34277.400
09 jul 202425,1425,6225,0925,4825,48151.700
08 jul 202425,4025,5725,1325,2825,28202.600
05 jul 202426,0526,1125,3525,4025,40347.500
03 jul 202425,0425,6324,9725,3725,37201.400
02 jul 202424,5124,8624,2324,8024,80389.600
01 jul 202425,0025,2524,3524,4724,47409.500
28 jun 202426,3526,3524,6824,7724,77527.200
27 jun 202425,2526,2725,2226,1826,18289.300
26 jun 202425,8725,9325,3225,3925,39289.200
25 jun 202425,5826,0725,3726,0726,07390.700
24 jun 202424,5225,8124,5225,6225,62816.700
21 jun 202424,6724,8824,4224,5224,52790.700
20 jun 202425,2525,2524,5624,7024,70539.600
18 jun 202424,7725,1824,5925,1325,13372.200
17 jun 202425,1425,1824,7524,9424,94350.300
14 jun 202425,3525,4624,6725,2225,22498.100
13 jun 202425,5725,8925,2925,6325,63375.000
12 jun 202426,7126,8725,5425,6625,66829.800
11 jun 202426,8326,9426,1026,1526,15381.500
10 jun 202426,3827,4526,3427,0627,06421.400
07 jun 202427,2627,5926,5826,6326,63374.900
06 jun 202427,9227,9827,3927,8127,81373.700
05 jun 202427,6127,9727,4927,9327,93190.000
04 jun 202427,7427,8127,3927,5027,50269.600
03 jun 202427,9528,1627,4528,0428,04367.200
31 may 202427,4327,9527,2127,8727,87418.800
31 may 20240.355 Dividendo
30 may 202426,7327,6426,7227,5427,19696.000
29 may 202427,4127,4126,5126,5326,19330.900
28 may 202428,7028,8027,6727,7527,39505.000
24 may 202428,0628,8127,9628,6028,23425.000
23 may 202428,5728,5727,8727,9827,62650.300
22 may 202427,9728,6927,8128,4228,05487.500
21 may 202427,6728,1527,6027,9627,60222.700
20 may 202427,8228,0527,3927,7527,39146.200
17 may 202428,0028,0527,5827,8627,50306.300
16 may 202427,9028,1827,8527,9527,59304.100
15 may 202427,1928,0026,9927,9927,63497.700
14 may 202427,3227,5126,5126,7326,39810.000
13 may 202427,9228,2527,3227,3326,98822.200
10 may 202427,7928,3227,4927,9327,57524.700
09 may 202426,8927,8226,7627,5627,20420.400
08 may 202426,2226,9126,0026,8926,54457.500
07 may 202426,7526,7726,1526,3526,01701.300
06 may 202425,9726,7325,8826,6526,31838.000
03 may 202425,0026,3724,6525,7825,451.359.500
02 may 202423,6024,6823,6024,6624,34764.700
01 may 202421,7323,7421,2823,3023,001.708.200
30 abr 202421,2821,3620,8921,0120,74686.700
29 abr 202421,5621,6921,2821,3821,10650.900
26 abr 202421,4521,6521,2521,3421,06515.600
25 abr 202421,7221,7821,1821,3021,03805.800
24 abr 202421,7322,0421,5321,6621,38793.300
23 abr 202421,0021,9720,9521,6621,381.117.700
22 abr 202420,8821,2020,7521,0620,79362.600
19 abr 202420,6420,8520,5620,7720,501.000.800
18 abr 202420,2920,6920,2820,5820,31651.800
17 abr 202420,2520,3519,9520,2519,99492.800
16 abr 202420,4220,4219,9220,0119,75739.500
15 abr 202421,2321,2520,4320,5120,25766.100
12 abr 202421,6821,7720,9621,0420,77525.900
11 abr 202422,2122,2521,7121,7621,48415.000
10 abr 202422,2522,4621,9021,9421,66431.200
09 abr 202423,0023,0922,6822,8822,59386.200
08 abr 202422,5022,9522,4322,8822,59420.300
05 abr 202422,8422,8422,2822,3922,10479.100
04 abr 202423,0523,3322,6322,8522,56503.700
03 abr 202422,8822,9822,4022,6022,31396.700
02 abr 202423,0223,2022,7023,0222,72420.800
01 abr 202423,3623,4922,8723,1222,82486.100
28 mar 202423,0923,4122,8823,2322,93526.300
27 mar 202422,8723,3222,8223,1522,85489.300
26 mar 202422,9423,1722,5422,8722,58454.600
25 mar 202423,0023,2522,8122,9022,60882.200
22 mar 202422,4523,1422,4523,0022,70919.300
21 mar 202422,6522,8422,3722,5422,25469.200
20 mar 202421,9522,6721,8622,5222,23357.100
19 mar 202422,0022,4221,8521,9821,70402.600
18 mar 202422,6422,7022,0422,0621,78680.700
15 mar 202422,7422,8122,2722,7122,42599.300
14 mar 202422,9423,2122,5422,7422,45401.300
13 mar 202423,1923,4622,8622,9522,65385.600
12 mar 202423,8223,8723,1823,2122,91284.500
11 mar 202423,8024,2823,7723,8123,50430.000
08 mar 202424,2024,3523,7723,9323,62343.700
07 mar 202422,9424,2222,9124,1823,87651.000
06 mar 202422,5522,8622,4022,8022,51671.400
05 mar 202422,3922,8822,2122,3522,06518.400
04 mar 202422,7822,8722,2522,5322,24534.900
01 mar 202422,2923,0321,9922,8422,55596.600
29 feb 202422,3522,7922,2222,4122,12753.800
28 feb 202422,4222,6322,2122,2221,93583.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...