Mercados españoles cerrados en 17 mins

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,43+0,82 (+2,38%)
A partir del 11:10AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 may 202234,6135,5034,6035,4335,4378.649
18 may 202234,4735,5034,3634,6134,61265.600
17 may 202233,7734,7833,7734,6634,66290.200
16 may 202234,0034,3533,5133,5733,57396.600
13 may 202233,7634,7833,6334,1534,15348.100
12 may 202233,2834,1433,1633,8733,87692.000
11 may 202234,0834,7733,9534,3034,30412.500
10 may 202234,0034,8233,0634,1134,11592.600
09 may 202234,3434,8133,6134,0734,07375.900
06 may 202234,0135,2833,6435,0435,04200.200
05 may 202236,0236,0734,8535,0435,04133.700
04 may 202234,4936,7234,4936,2536,25603.400
03 may 202234,8235,3034,5334,5334,53218.200
02 may 202235,0235,2234,1034,9334,93431.300
29 abr 202235,5435,7935,0535,2035,20594.000
28 abr 202235,8635,8935,3635,7335,73211.700
27 abr 202235,8736,1035,5235,7235,72606.400
26 abr 202236,1936,6935,6935,8935,89258.800
25 abr 202236,0036,4635,4236,3636,36369.500
22 abr 202236,4936,7636,0036,3236,32246.300
21 abr 202237,5637,9236,4236,6236,62244.900
20 abr 202237,7438,3537,4137,5337,53224.200
19 abr 202237,3237,9937,2137,6837,68159.100
18 abr 202237,9338,0037,0937,3937,39212.200
14 abr 202238,4638,4637,8937,9237,92284.000
13 abr 202238,5038,7737,8638,6038,60318.600
12 abr 202239,1839,2338,4438,5938,59362.900
11 abr 202239,8539,8538,4439,0039,00662.000
08 abr 202240,0040,3439,8540,0640,06453.500
07 abr 202239,7840,0439,2939,9439,94261.200
06 abr 202238,9739,7738,8239,5339,53217.700
05 abr 202240,0041,0839,2539,2539,25234.300
04 abr 202240,4540,9539,8840,1540,15245.000
01 abr 202241,2941,9540,7740,9740,97264.500
31 mar 202241,0141,5740,6741,0741,07442.100
30 mar 202240,4241,3339,9941,2841,28338.600
29 mar 202240,4240,8039,9040,3640,36323.500
28 mar 202240,0840,4239,6240,0840,08318.900
25 mar 202240,3740,5839,6339,8139,81187.800
24 mar 202240,9741,1340,2140,9940,99192.900
23 mar 202240,3741,0740,2740,9840,98307.800
22 mar 202240,0840,7840,0040,6440,64288.700
21 mar 202239,7440,2739,6540,1040,10204.100
18 mar 202241,0141,2539,6340,0940,09635.200
17 mar 202240,1541,4840,0041,0041,00608.500
16 mar 202240,3640,7239,8940,2240,22520.700
15 mar 202239,6440,4339,5840,2040,20250.400
14 mar 202240,9540,9539,5739,9239,92508.100
11 mar 202241,0941,6640,6141,0141,01302.700
10 mar 202239,9341,0839,5940,9340,93444.500
09 mar 202239,0940,3038,8039,9439,94479.400
08 mar 202238,2539,3838,1939,0139,01747.900
07 mar 202237,5038,9637,3838,1938,19794.000
04 mar 202236,4237,3236,3337,1937,19530.300
03 mar 202236,5936,8335,7936,5236,52404.700
02 mar 202236,3136,6735,8536,5936,59527.400
01 mar 202236,2236,7135,7136,3136,31542.000
28 feb 202234,7836,0434,7035,9235,92423.100
25 feb 202234,0534,7833,7634,6334,63499.400
25 feb 20220.32 Dividendo
24 feb 202232,2734,4832,2734,3634,04611.200
23 feb 202233,7834,1933,1933,4133,10316.700
22 feb 202233,6634,0433,5033,8533,53213.400
18 feb 202234,0834,3933,8334,0733,75230.400
17 feb 202233,9034,3933,7734,2633,94299.000
16 feb 202234,3534,4734,0334,1633,84244.400
15 feb 202234,1734,5333,6534,4734,15389.800
14 feb 202233,9034,5533,6533,9633,64253.500
11 feb 202234,2434,8433,6833,9633,64367.600
10 feb 202234,2234,8634,0834,1633,84298.200
09 feb 202233,5934,6633,5734,6634,34439.900
08 feb 202233,2933,7033,2033,5133,20561.600
07 feb 202232,9533,5832,7333,4133,10343.400
04 feb 202232,4533,0531,6732,8032,49731.300
03 feb 202233,0033,3631,9031,9331,63507.300
02 feb 202233,6133,7633,0533,0932,78242.200
01 feb 202233,6433,7933,0733,3533,04392.900
31 ene 202233,0033,7533,0033,5533,24442.900
28 ene 202232,1733,2732,0832,9532,64394.800
27 ene 202232,8132,8231,8932,1731,87960.000
26 ene 202232,2933,3131,8332,4432,14722.900
25 ene 202232,3632,6731,5131,6731,38496.300
24 ene 202231,6632,7730,9332,6632,36910.400
21 ene 202232,9132,9132,0232,2731,97831.300
20 ene 202233,2234,0832,8132,9432,63649.200
19 ene 202232,7733,4332,3033,0132,70391.600
18 ene 202232,8733,4332,5732,6432,34586.300
14 ene 202233,4533,5532,6332,7532,44368.000
13 ene 202233,9634,2633,5433,5533,24330.100
12 ene 202234,6034,7433,8233,8333,51471.900
11 ene 202234,2635,0433,9734,4734,15565.800
10 ene 202233,8234,0033,1433,9133,59566.700
07 ene 202233,7334,4533,4534,1233,80471.900
06 ene 202234,0534,0833,3633,4233,11699.100
05 ene 202235,0035,1034,0534,0533,73369.500
04 ene 202235,7736,1834,9835,2134,88501.200
03 ene 202236,0936,2435,5435,8535,52398.600
31 dic 202135,1735,9534,9935,7935,46313.900
30 dic 202134,2235,2634,2235,0934,76324.500
29 dic 202135,3235,3534,2034,6334,31577.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...