Mercados españoles abiertos en 7 mins

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,80-1,12 (-4,68%)
Al cierre: 04:00PM EDT
23,09 +0,29 (+1,27%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 202323,9924,4022,5522,8022,802.018.900
27 sept 202325,8026,0523,8523,9223,921.332.400
26 sept 202325,7225,9525,5325,8325,831.246.700
25 sept 202325,7825,9925,5025,8125,81338.400
22 sept 202325,2425,7225,1625,5425,54537.300
21 sept 202325,5725,9725,2325,2425,241.333.700
20 sept 202326,1426,2725,9626,0226,02391.500
19 sept 202326,0726,3725,9626,0026,00309.800
18 sept 202326,2526,4025,9426,1826,18227.400
15 sept 202326,0026,3425,7826,2526,251.065.800
14 sept 202325,0926,0025,0925,9825,98344.900
13 sept 202324,9025,1624,8725,0425,04249.300
12 sept 202324,7825,0924,7524,9824,98298.000
11 sept 202324,8825,0724,5924,7824,78388.300
08 sept 202324,2124,8824,2124,7024,70346.400
07 sept 202323,7124,5123,6224,3524,35304.600
06 sept 202324,4924,5923,7023,9423,94830.500
05 sept 202325,1825,3124,6224,6224,62487.000
01 sept 202325,4225,7825,0625,1825,18273.700
31 ago 202325,8526,2225,3725,4225,42207.600
30 ago 202326,4026,5925,6825,7225,72429.600
30 ago 20230.338 Dividendo
29 ago 202326,4026,9426,3526,7426,40344.500
28 ago 202326,2626,7126,2626,4826,15106.300
25 ago 202326,0526,4426,0526,3025,97119.100
24 ago 202325,8626,4925,8626,1825,85281.400
23 ago 202325,5926,0625,4826,0625,73215.300
22 ago 202326,0726,0725,3725,3725,05293.800
21 ago 202326,0326,2125,8425,8825,55279.900
18 ago 202326,0226,2725,9126,0925,76620.000
17 ago 202326,4526,6026,1226,1325,80215.800
16 ago 202326,1226,3626,0526,3225,99187.400
15 ago 202326,6026,6025,7726,1125,78179.000
14 ago 202326,5026,9026,2526,5826,24136.600
11 ago 202326,3326,7326,1626,4726,14129.700
10 ago 202326,3926,7426,0826,4326,10193.200
09 ago 202326,8026,9926,1226,4226,09373.400
08 ago 202326,5927,0926,4026,8026,46161.900
07 ago 202326,7827,3126,5726,6926,35126.600
04 ago 202326,8627,7326,4626,7626,42300.200
03 ago 202326,8326,8726,3226,4026,07290.100
02 ago 202328,0828,0926,7326,7526,41529.600
01 ago 202329,0029,1328,0428,2027,84303.300
31 jul 202329,3829,9929,1529,1528,78258.900
28 jul 202329,8229,8229,1429,3829,01168.600
27 jul 202329,9030,1429,5929,6429,27176.200
26 jul 202329,7330,0629,7029,9029,52131.000
25 jul 202329,7430,1129,7429,8629,48171.400
24 jul 202330,1830,3029,6229,9329,55295.100
21 jul 202329,6030,1229,5530,0229,64120.900
20 jul 202330,0030,0129,5329,6029,23100.800
19 jul 202329,6830,0329,5429,9329,55138.500
18 jul 202329,5529,7029,3629,6329,26284.600
17 jul 202329,8729,9829,4829,6229,25152.900
14 jul 202330,3230,3229,6829,8329,45111.800
13 jul 202329,8430,3229,7330,1829,80171.900
12 jul 202329,0429,5928,9729,5729,20321.900
11 jul 202328,9229,1328,7728,8928,52124.400
10 jul 202328,3729,4028,2229,0028,63274.100
07 jul 202328,8829,6028,8829,3328,96111.200
06 jul 202329,5229,5328,6928,9828,61253.400
05 jul 202329,7229,9229,5329,6029,23226.700
03 jul 202329,3929,8829,3929,6829,30129.400
30 jun 202329,1529,7429,1529,4929,12226.600
29 jun 202328,8329,1828,5729,1528,78175.500
28 jun 202329,3529,4628,9629,0028,63229.500
27 jun 202329,5429,6129,3229,4629,0998.800
26 jun 202329,3129,7229,3129,4429,07146.000
23 jun 202329,3629,4129,1729,3028,93245.600
22 jun 202329,5029,5428,9129,3528,98223.400
21 jun 202329,1329,5529,1029,4529,08466.800
20 jun 202329,4929,6028,9129,2528,88228.300
16 jun 202329,5829,8029,3729,3929,02871.600
15 jun 202329,7529,8529,4929,6829,30330.800
14 jun 202329,8629,9029,5529,7829,40557.000
13 jun 202329,8930,0529,5929,8929,512.145.800
12 jun 202331,9231,9231,0731,6331,23271.000
09 jun 202331,7532,2831,7431,9631,56103.200
08 jun 202332,0032,0931,5531,8531,4577.100
07 jun 202331,9432,1931,4931,9531,55177.900
06 jun 202331,8831,8831,5931,8131,4173.200
05 jun 202331,3731,8331,3531,8331,43126.100
02 jun 202330,7631,4830,5531,3730,97187.000
01 jun 202330,2630,8530,1830,5430,15265.200
31 may 202330,4230,6529,9630,3229,94281.600
30 may 202330,6730,9530,5030,7430,35152.300
30 may 20230.338 Dividendo
26 may 202330,2731,2230,2631,0730,34177.100
25 may 202330,6930,6930,0730,4529,74164.400
24 may 202331,3531,3730,5630,7129,99175.400
23 may 202331,8932,0631,4431,5630,82186.300
22 may 202331,7132,0031,6131,8731,12115.400
19 may 202331,5631,8931,4331,5830,8494.500
18 may 202331,5031,8330,9531,3430,61150.300
17 may 202331,6031,9731,5031,6930,95182.000
16 may 202332,2532,3831,6531,8831,13114.500
15 may 202331,9232,7631,9232,2631,51278.000
12 may 202331,6532,1531,4131,8131,07212.800
11 may 202331,6431,8131,2931,5730,83171.600
10 may 202331,9932,0031,0831,6230,88177.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...