Mercados españoles cerrados en 6 hrs 57 min

Brookfield Corporation (BN.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
60,44+0,41 (+0,68%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202459,9060,5559,0360,4460,441.610.000
07 may 202459,7760,3159,7660,0360,031.298.500
06 may 202458,5259,7658,5259,7059,701.445.900
03 may 202457,8958,5057,7058,3158,311.348.500
02 may 202456,5957,0055,9756,9656,961.486.100
01 may 202455,1656,9054,7756,3756,371.371.800
30 abr 202455,5456,1555,2155,2255,221.469.300
29 abr 202456,1656,3955,5256,0956,091.106.000
26 abr 202455,2356,0055,0055,9655,961.151.200
25 abr 202454,6155,1253,9254,9654,961.752.600
24 abr 202455,1055,6354,7055,5255,521.407.500
23 abr 202454,5655,3154,0855,1355,131.387.800
22 abr 202453,8654,4353,4054,2854,281.298.500
19 abr 202453,1653,6952,9853,6253,62909.300
18 abr 202453,7553,8752,7753,1353,132.109.000
17 abr 202453,7354,1053,3753,7253,72929.400
16 abr 202453,4753,7752,8053,5153,512.452.100
15 abr 202454,4554,8653,3153,7353,731.586.500
12 abr 202453,9054,5353,7854,1354,131.121.500
11 abr 202453,7754,4053,4454,3454,341.008.400
10 abr 202454,7954,8953,3253,5853,582.102.000
09 abr 202455,0655,8154,6855,7955,791.095.500
08 abr 202454,9555,3954,7855,0355,03805.400
05 abr 202454,5555,1954,2754,7954,79959.800
04 abr 202455,7655,9254,2754,3554,35947.400
03 abr 202454,6555,5954,6255,1455,141.553.900
02 abr 202455,2255,5154,5854,9354,931.733.400
01 abr 202456,5156,6655,6655,9255,92796.100
28 mar 202456,2656,8656,1156,6856,681.299.400
27 mar 202456,0456,4255,5756,3956,39992.900
26 mar 202456,3756,6055,6955,7255,722.011.000
25 mar 202456,7657,2756,3056,3156,31928.000
22 mar 202457,2657,5656,8356,8856,88811.000
21 mar 202457,2058,3657,2057,3257,321.503.000
20 mar 202456,0657,1355,9556,8256,822.851.900
19 mar 202455,6056,1255,5055,8255,82903.800
18 mar 202455,5455,6854,9255,5155,511.900.500
15 mar 202455,2555,7855,0455,5155,519.606.600
14 mar 202456,6056,6454,7455,6155,611.870.700
13 mar 202456,9857,3956,3756,6256,623.754.600
12 mar 202456,8157,1556,3556,8156,81853.300
11 mar 202455,7956,9955,7956,7256,72951.900
08 mar 202457,2457,3155,9756,2456,241.376.700
07 mar 202456,7057,1456,6156,8356,831.683.500
06 mar 202456,8357,6355,9256,2456,241.708.200
05 mar 202455,9156,4355,6356,0856,081.502.600
04 mar 202456,0756,6855,7056,1356,13795.800
01 mar 202456,1957,4455,9656,2856,281.376.000
29 feb 202455,6456,1155,3056,0056,002.602.800
28 feb 202455,3155,7955,2955,5255,521.169.100
27 feb 202455,2155,9754,6855,8155,812.999.600
26 feb 202455,6256,2355,0055,0755,073.574.200
23 feb 202455,2556,0855,2555,7255,721.224.800
22 feb 202454,5055,5654,4155,4355,431.279.800
21 feb 202454,4454,6453,7653,9653,962.149.300
20 feb 202454,1554,9654,0754,6554,652.590.400
16 feb 202454,2555,0754,1754,4354,432.009.400
15 feb 202454,0054,7253,8654,5554,552.280.400
14 feb 202453,8854,3853,4353,7153,711.484.400
13 feb 202453,7853,9752,8553,0653,062.221.300
12 feb 202455,1355,9254,9555,0955,091.088.400
09 feb 202454,6755,0453,9354,9454,942.318.700
08 feb 202454,3654,7853,4454,5354,531.461.800
07 feb 202453,4353,9352,7053,4853,481.375.200
06 feb 202452,3153,5152,2353,4953,491.096.500
05 feb 202452,4152,4651,7652,1952,191.994.400
02 feb 202452,1752,8551,5352,6852,681.299.800
01 feb 202453,6653,7851,5852,4752,471.271.000
31 ene 202454,5554,9353,1953,3653,361.773.900
30 ene 202455,0455,2954,7254,8854,88672.200
29 ene 202454,5055,0854,3055,0455,041.425.700
26 ene 202455,1255,3054,4554,6054,601.409.600
25 ene 202454,7055,1954,4655,1255,122.368.000
24 ene 202454,5255,1154,3154,4254,422.472.300
23 ene 202454,3554,8853,9754,2054,201.181.600
22 ene 202453,7054,4853,6954,2154,211.150.900
19 ene 202452,3153,4952,0253,4553,451.224.000
18 ene 202452,2752,7351,7052,3252,321.308.700
17 ene 202451,6152,0651,1552,0152,012.178.800
16 ene 202452,2652,5751,5252,5552,551.124.100
15 ene 202452,3652,6852,0052,5652,56349.500
12 ene 202452,8953,4852,2152,5152,514.180.300
11 ene 202453,2353,2551,6552,5552,55996.300
10 ene 202452,7053,5552,5053,1553,151.251.200
09 ene 202451,6952,6651,4652,4452,441.893.900
08 ene 202451,6452,1151,5052,0052,001.436.900
05 ene 202451,0152,0850,9851,4951,491.209.100
04 ene 202450,8651,6950,6551,4651,461.280.900
03 ene 202451,1151,3850,4851,0251,021.541.900
02 ene 202452,6052,8751,5751,8051,801.580.800
29 dic 202352,8153,2052,5453,1553,15868.100
28 dic 202353,1653,8253,0653,2053,20909.300
27 dic 202353,1154,2153,1153,8253,82910.800
22 dic 202352,8753,4852,7153,1053,10784.200
21 dic 202352,4953,2352,4452,9752,971.017.500
20 dic 202352,1953,0352,1952,2252,221.228.900
19 dic 202351,7552,5251,5752,4652,461.117.400
18 dic 202351,7252,0751,2651,5051,501.169.900
15 dic 202353,0753,0751,3251,5051,509.151.700
14 dic 202352,0553,7851,9852,5052,501.794.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...