Mercados españoles abiertos en 7 mins
S&P 500
4.299,70 +25,19 (+0,59%) Nasdaq
13.201,28 +108,43 (+0,83%) NIKKEI 225
31.857,62 -14,90 (-0,05%) Dólar/Euro
1,0593 +0,0026 (+0,24%) Petróleo Brent
94,97 -0,41 (-0,43%) Bitcoin EUR
25.522,99 +570,15 (+2,28%)
Brookfield Renewable Partners L.P. (BEP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 23,99 | 24,40 | 22,55 | 22,80 | 22,80 | 2.018.900 |
| 27 sept 2023 | 25,80 | 26,05 | 23,85 | 23,92 | 23,92 | 1.332.400 |
| 26 sept 2023 | 25,72 | 25,95 | 25,53 | 25,83 | 25,83 | 1.246.700 |
| 25 sept 2023 | 25,78 | 25,99 | 25,50 | 25,81 | 25,81 | 338.400 |
| 22 sept 2023 | 25,24 | 25,72 | 25,16 | 25,54 | 25,54 | 537.300 |
| 21 sept 2023 | 25,57 | 25,97 | 25,23 | 25,24 | 25,24 | 1.333.700 |
| 20 sept 2023 | 26,14 | 26,27 | 25,96 | 26,02 | 26,02 | 391.500 |
| 19 sept 2023 | 26,07 | 26,37 | 25,96 | 26,00 | 26,00 | 309.800 |
| 18 sept 2023 | 26,25 | 26,40 | 25,94 | 26,18 | 26,18 | 227.400 |
| 15 sept 2023 | 26,00 | 26,34 | 25,78 | 26,25 | 26,25 | 1.065.800 |
| 14 sept 2023 | 25,09 | 26,00 | 25,09 | 25,98 | 25,98 | 344.900 |
| 13 sept 2023 | 24,90 | 25,16 | 24,87 | 25,04 | 25,04 | 249.300 |
| 12 sept 2023 | 24,78 | 25,09 | 24,75 | 24,98 | 24,98 | 298.000 |
| 11 sept 2023 | 24,88 | 25,07 | 24,59 | 24,78 | 24,78 | 388.300 |
| 08 sept 2023 | 24,21 | 24,88 | 24,21 | 24,70 | 24,70 | 346.400 |
| 07 sept 2023 | 23,71 | 24,51 | 23,62 | 24,35 | 24,35 | 304.600 |
| 06 sept 2023 | 24,49 | 24,59 | 23,70 | 23,94 | 23,94 | 830.500 |
| 05 sept 2023 | 25,18 | 25,31 | 24,62 | 24,62 | 24,62 | 487.000 |
| 01 sept 2023 | 25,42 | 25,78 | 25,06 | 25,18 | 25,18 | 273.700 |
| 31 ago 2023 | 25,85 | 26,22 | 25,37 | 25,42 | 25,42 | 207.600 |
| 30 ago 2023 | 26,40 | 26,59 | 25,68 | 25,72 | 25,72 | 429.600 |
| 30 ago 2023 | 0.338 Dividendo | |||||
| 29 ago 2023 | 26,40 | 26,94 | 26,35 | 26,74 | 26,40 | 344.500 |
| 28 ago 2023 | 26,26 | 26,71 | 26,26 | 26,48 | 26,15 | 106.300 |
| 25 ago 2023 | 26,05 | 26,44 | 26,05 | 26,30 | 25,97 | 119.100 |
| 24 ago 2023 | 25,86 | 26,49 | 25,86 | 26,18 | 25,85 | 281.400 |
| 23 ago 2023 | 25,59 | 26,06 | 25,48 | 26,06 | 25,73 | 215.300 |
| 22 ago 2023 | 26,07 | 26,07 | 25,37 | 25,37 | 25,05 | 293.800 |
| 21 ago 2023 | 26,03 | 26,21 | 25,84 | 25,88 | 25,55 | 279.900 |
| 18 ago 2023 | 26,02 | 26,27 | 25,91 | 26,09 | 25,76 | 620.000 |
| 17 ago 2023 | 26,45 | 26,60 | 26,12 | 26,13 | 25,80 | 215.800 |
| 16 ago 2023 | 26,12 | 26,36 | 26,05 | 26,32 | 25,99 | 187.400 |
| 15 ago 2023 | 26,60 | 26,60 | 25,77 | 26,11 | 25,78 | 179.000 |
| 14 ago 2023 | 26,50 | 26,90 | 26,25 | 26,58 | 26,24 | 136.600 |
| 11 ago 2023 | 26,33 | 26,73 | 26,16 | 26,47 | 26,14 | 129.700 |
| 10 ago 2023 | 26,39 | 26,74 | 26,08 | 26,43 | 26,10 | 193.200 |
| 09 ago 2023 | 26,80 | 26,99 | 26,12 | 26,42 | 26,09 | 373.400 |
| 08 ago 2023 | 26,59 | 27,09 | 26,40 | 26,80 | 26,46 | 161.900 |
| 07 ago 2023 | 26,78 | 27,31 | 26,57 | 26,69 | 26,35 | 126.600 |
| 04 ago 2023 | 26,86 | 27,73 | 26,46 | 26,76 | 26,42 | 300.200 |
| 03 ago 2023 | 26,83 | 26,87 | 26,32 | 26,40 | 26,07 | 290.100 |
| 02 ago 2023 | 28,08 | 28,09 | 26,73 | 26,75 | 26,41 | 529.600 |
| 01 ago 2023 | 29,00 | 29,13 | 28,04 | 28,20 | 27,84 | 303.300 |
| 31 jul 2023 | 29,38 | 29,99 | 29,15 | 29,15 | 28,78 | 258.900 |
| 28 jul 2023 | 29,82 | 29,82 | 29,14 | 29,38 | 29,01 | 168.600 |
| 27 jul 2023 | 29,90 | 30,14 | 29,59 | 29,64 | 29,27 | 176.200 |
| 26 jul 2023 | 29,73 | 30,06 | 29,70 | 29,90 | 29,52 | 131.000 |
| 25 jul 2023 | 29,74 | 30,11 | 29,74 | 29,86 | 29,48 | 171.400 |
| 24 jul 2023 | 30,18 | 30,30 | 29,62 | 29,93 | 29,55 | 295.100 |
| 21 jul 2023 | 29,60 | 30,12 | 29,55 | 30,02 | 29,64 | 120.900 |
| 20 jul 2023 | 30,00 | 30,01 | 29,53 | 29,60 | 29,23 | 100.800 |
| 19 jul 2023 | 29,68 | 30,03 | 29,54 | 29,93 | 29,55 | 138.500 |
| 18 jul 2023 | 29,55 | 29,70 | 29,36 | 29,63 | 29,26 | 284.600 |
| 17 jul 2023 | 29,87 | 29,98 | 29,48 | 29,62 | 29,25 | 152.900 |
| 14 jul 2023 | 30,32 | 30,32 | 29,68 | 29,83 | 29,45 | 111.800 |
| 13 jul 2023 | 29,84 | 30,32 | 29,73 | 30,18 | 29,80 | 171.900 |
| 12 jul 2023 | 29,04 | 29,59 | 28,97 | 29,57 | 29,20 | 321.900 |
| 11 jul 2023 | 28,92 | 29,13 | 28,77 | 28,89 | 28,52 | 124.400 |
| 10 jul 2023 | 28,37 | 29,40 | 28,22 | 29,00 | 28,63 | 274.100 |
| 07 jul 2023 | 28,88 | 29,60 | 28,88 | 29,33 | 28,96 | 111.200 |
| 06 jul 2023 | 29,52 | 29,53 | 28,69 | 28,98 | 28,61 | 253.400 |
| 05 jul 2023 | 29,72 | 29,92 | 29,53 | 29,60 | 29,23 | 226.700 |
| 03 jul 2023 | 29,39 | 29,88 | 29,39 | 29,68 | 29,30 | 129.400 |
| 30 jun 2023 | 29,15 | 29,74 | 29,15 | 29,49 | 29,12 | 226.600 |
| 29 jun 2023 | 28,83 | 29,18 | 28,57 | 29,15 | 28,78 | 175.500 |
| 28 jun 2023 | 29,35 | 29,46 | 28,96 | 29,00 | 28,63 | 229.500 |
| 27 jun 2023 | 29,54 | 29,61 | 29,32 | 29,46 | 29,09 | 98.800 |
| 26 jun 2023 | 29,31 | 29,72 | 29,31 | 29,44 | 29,07 | 146.000 |
| 23 jun 2023 | 29,36 | 29,41 | 29,17 | 29,30 | 28,93 | 245.600 |
| 22 jun 2023 | 29,50 | 29,54 | 28,91 | 29,35 | 28,98 | 223.400 |
| 21 jun 2023 | 29,13 | 29,55 | 29,10 | 29,45 | 29,08 | 466.800 |
| 20 jun 2023 | 29,49 | 29,60 | 28,91 | 29,25 | 28,88 | 228.300 |
| 16 jun 2023 | 29,58 | 29,80 | 29,37 | 29,39 | 29,02 | 871.600 |
| 15 jun 2023 | 29,75 | 29,85 | 29,49 | 29,68 | 29,30 | 330.800 |
| 14 jun 2023 | 29,86 | 29,90 | 29,55 | 29,78 | 29,40 | 557.000 |
| 13 jun 2023 | 29,89 | 30,05 | 29,59 | 29,89 | 29,51 | 2.145.800 |
| 12 jun 2023 | 31,92 | 31,92 | 31,07 | 31,63 | 31,23 | 271.000 |
| 09 jun 2023 | 31,75 | 32,28 | 31,74 | 31,96 | 31,56 | 103.200 |
| 08 jun 2023 | 32,00 | 32,09 | 31,55 | 31,85 | 31,45 | 77.100 |
| 07 jun 2023 | 31,94 | 32,19 | 31,49 | 31,95 | 31,55 | 177.900 |
| 06 jun 2023 | 31,88 | 31,88 | 31,59 | 31,81 | 31,41 | 73.200 |
| 05 jun 2023 | 31,37 | 31,83 | 31,35 | 31,83 | 31,43 | 126.100 |
| 02 jun 2023 | 30,76 | 31,48 | 30,55 | 31,37 | 30,97 | 187.000 |
| 01 jun 2023 | 30,26 | 30,85 | 30,18 | 30,54 | 30,15 | 265.200 |
| 31 may 2023 | 30,42 | 30,65 | 29,96 | 30,32 | 29,94 | 281.600 |
| 30 may 2023 | 30,67 | 30,95 | 30,50 | 30,74 | 30,35 | 152.300 |
| 30 may 2023 | 0.338 Dividendo | |||||
| 26 may 2023 | 30,27 | 31,22 | 30,26 | 31,07 | 30,34 | 177.100 |
| 25 may 2023 | 30,69 | 30,69 | 30,07 | 30,45 | 29,74 | 164.400 |
| 24 may 2023 | 31,35 | 31,37 | 30,56 | 30,71 | 29,99 | 175.400 |
| 23 may 2023 | 31,89 | 32,06 | 31,44 | 31,56 | 30,82 | 186.300 |
| 22 may 2023 | 31,71 | 32,00 | 31,61 | 31,87 | 31,12 | 115.400 |
| 19 may 2023 | 31,56 | 31,89 | 31,43 | 31,58 | 30,84 | 94.500 |
| 18 may 2023 | 31,50 | 31,83 | 30,95 | 31,34 | 30,61 | 150.300 |
| 17 may 2023 | 31,60 | 31,97 | 31,50 | 31,69 | 30,95 | 182.000 |
| 16 may 2023 | 32,25 | 32,38 | 31,65 | 31,88 | 31,13 | 114.500 |
| 15 may 2023 | 31,92 | 32,76 | 31,92 | 32,26 | 31,51 | 278.000 |
| 12 may 2023 | 31,65 | 32,15 | 31,41 | 31,81 | 31,07 | 212.800 |
| 11 may 2023 | 31,64 | 31,81 | 31,29 | 31,57 | 30,83 | 171.600 |
| 10 may 2023 | 31,99 | 32,00 | 31,08 | 31,62 | 30,88 | 177.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
