Mercados españoles abiertos en 7 hrs 50 min

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,31+0,27 (+0,84%)
Al cierre: 04:00PM EDT
32,32 +0,01 (+0,03%)
Después del cierre: 04:35PM EDT
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202232,4032,8132,1632,3132,31309.835
03 oct 202231,7432,8531,2432,0432,04384.900
30 sept 202231,2031,7630,8831,3031,30391.000
29 sept 202232,2532,2530,8530,9430,94359.800
28 sept 202232,2032,2031,4231,9931,99650.400
27 sept 202233,2433,3032,0132,2032,20426.100
26 sept 202234,1534,4032,6732,9532,95541.800
23 sept 202234,9135,1433,8834,5134,51360.700
22 sept 202237,4237,4335,1335,3035,30306.800
21 sept 202237,6037,9537,1037,2737,27205.900
20 sept 202238,2038,2037,1737,6037,60141.400
19 sept 202238,0538,2737,8438,1538,15165.500
16 sept 202238,4538,6137,7338,3538,35510.200
15 sept 202238,3338,5038,0038,4538,45161.800
14 sept 202238,0238,4437,6938,4438,44235.900
13 sept 202237,4437,8337,3637,7237,72388.100
12 sept 202237,8138,1737,7437,8537,85455.500
09 sept 202238,1438,2637,7437,7637,76324.800
08 sept 202237,4038,0637,2137,7237,72277.000
07 sept 202236,9037,7436,9037,2837,28291.200
06 sept 202237,2737,4036,8537,2037,20138.700
02 sept 202237,2737,6036,8437,0637,06182.500
01 sept 202237,0037,1536,4637,1137,11185.600
31 ago 202237,5837,5837,1637,2137,21202.000
30 ago 202237,9438,0837,0037,1837,18193.000
30 ago 20220.32 Dividendo
29 ago 202237,0838,0937,0437,9837,66291.800
26 ago 202238,2038,7137,2037,4837,16309.400
25 ago 202239,0439,3038,4538,6438,31269.000
24 ago 202238,9639,2538,7238,9338,60128.000
23 ago 202238,9739,0138,4538,9438,61134.100
22 ago 202238,3038,7338,0538,6538,32117.400
19 ago 202238,9339,1638,6838,7438,4181.700
18 ago 202238,8539,5938,8539,3739,04144.000
17 ago 202238,9939,2038,6238,9038,57126.500
16 ago 202239,2839,3639,0839,1238,79156.500
15 ago 202239,2639,6438,9039,1738,84177.000
12 ago 202239,8940,0439,5139,6639,33243.800
11 ago 202240,4340,6639,7239,8239,48213.500
10 ago 202240,5041,0440,1140,3139,97209.100
09 ago 202240,2440,5439,9240,1839,84234.400
08 ago 202239,8541,3039,7640,3339,99428.800
05 ago 202239,3439,3438,4539,2538,92226.200
04 ago 202237,9839,1237,9838,8238,49176.900
03 ago 202237,9938,1437,4938,1437,82175.500
02 ago 202237,2838,1237,1337,8537,53207.200
01 ago 202237,6137,8237,5137,5537,23115.300
29 jul 202237,7538,1337,6937,7537,43300.700
28 jul 202237,0037,9236,9137,7837,46710.200
27 jul 202236,4736,9236,1336,4336,12104.500
26 jul 202236,9036,9036,2236,4136,10165.100
25 jul 202237,0537,2236,6236,8636,55246.500
22 jul 202237,0037,4336,5336,7736,46227.900
21 jul 202236,9936,9936,3936,8636,55213.400
20 jul 202235,9737,0035,9736,9836,67157.600
19 jul 202236,0036,4535,9836,0735,77164.000
18 jul 202235,3235,9635,1735,8035,50151.100
15 jul 202234,7235,0533,8835,0034,71170.500
14 jul 202234,4834,6033,6834,5534,26150.500
13 jul 202234,2334,9834,1134,6234,3358.100
12 jul 202234,3934,8834,3934,5434,25149.400
11 jul 202235,1935,2634,5734,6634,37150.400
08 jul 202235,1035,6934,9435,2334,93117.400
07 jul 202234,5635,6034,5635,0934,79241.900
06 jul 202234,8435,0534,3134,6534,36145.600
05 jul 202234,6434,8433,7734,7634,47191.000
01 jul 202234,9535,2734,3435,2034,90131.300
30 jun 202234,5934,9134,2334,8034,51224.600
29 jun 202234,6934,8734,2634,7934,50151.600
28 jun 202235,3235,7334,3734,5634,27192.600
27 jun 202235,0235,7634,8935,3335,03263.500
24 jun 202234,0635,1634,0635,0634,76375.100
23 jun 202233,6734,3033,4634,0633,77255.900
22 jun 202233,2533,5733,0533,3933,11161.800
21 jun 202233,5634,0033,4333,6033,32145.500
17 jun 202233,3533,9032,7833,4133,13369.200
16 jun 202234,2134,3433,1533,4033,12252.000
15 jun 202234,4035,1734,3634,8234,53284.300
14 jun 202234,3934,5733,9234,2733,98308.400
13 jun 202235,7535,7534,0834,6434,35431.200
10 jun 202236,1136,3035,8836,1635,86286.200
09 jun 202236,6836,8936,1736,5636,25252.500
08 jun 202235,9936,7035,9936,5536,24110.900
07 jun 202236,6236,6535,9236,2835,97240.400
06 jun 202236,4736,6836,0236,6836,37162.800
03 jun 202235,4235,9235,4235,8035,50154.200
02 jun 202234,7535,9234,7535,8535,55189.100
01 jun 202235,7235,7234,6334,6934,40313.800
31 may 202236,7436,8635,5735,5835,28207.400
31 may 20220.32 Dividendo
27 may 202236,6037,2536,4936,7336,10426.900
26 may 202236,8137,2536,5437,0936,46302.000
25 may 202236,3736,8636,1836,6236,00401.600
24 may 202236,1836,5135,4736,3535,73336.000
23 may 202235,5036,3135,5036,1335,51227.100
20 may 202235,7535,8934,9735,4634,85242.100
19 may 202234,6135,8134,6135,4234,82299.100
18 may 202234,4735,5034,3634,6134,02265.600
17 may 202233,7734,7833,7734,6634,07290.200
16 may 202234,0034,3533,5133,5733,00396.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...