Mercados españoles cerrados

Brookfield Finance Inc. 4.50% P (BNJ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,93+0,15 (+0,92%)
Al cierre: 03:23PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202415,9016,0415,8715,9315,937685
01 may 202415,7915,8915,6615,7815,787100
30 abr 202415,8415,9215,6015,6615,6616.200
29 abr 202415,8415,8515,7415,8215,8212.100
26 abr 202415,8915,9715,8615,8615,868500
25 abr 202416,0416,0415,8315,9515,9520.200
24 abr 202416,0016,0515,9516,0516,057200
23 abr 202416,0016,2515,8216,1116,1118.800
22 abr 202415,8015,9915,8015,9915,998100
19 abr 202415,6915,8215,5815,7815,787300
18 abr 202415,8915,9015,5915,6315,638600
17 abr 202415,7315,8915,7315,8915,8910.400
16 abr 202415,5715,7515,3715,6015,6010.300
15 abr 202415,8315,8515,4315,4315,4326.100
12 abr 202415,7515,9315,7515,8315,8315.700
11 abr 202415,7115,8015,5015,6615,6620.500
10 abr 202416,0316,0915,7015,7015,7022.100
09 abr 202416,0916,1516,0716,0716,074500
08 abr 202416,3216,3216,0016,0316,0312.100
05 abr 202416,2216,3816,2216,2816,285300
04 abr 202416,4416,5016,2216,2216,228700
03 abr 202416,4016,5316,3016,4416,4411.300
02 abr 202416,5116,5116,3516,3616,365400
01 abr 202416,2316,5416,2116,5416,5425.200
28 mar 202416,2416,3416,2116,2116,2111.200
27 mar 202416,2916,3816,2116,2216,228500
26 mar 202416,3216,3916,2216,3216,3213.000
25 mar 202416,4116,5316,3116,3216,3226.900
22 mar 202416,5516,5516,2716,4016,4017.800
21 mar 202416,5016,5216,3516,4216,4217.700
20 mar 202416,3816,4616,3016,4516,4520.500
19 mar 202416,1216,3316,1216,3316,337800
18 mar 202416,4216,5015,9716,1916,1944.800
15 mar 202416,3616,4616,1616,4416,4412.300
14 mar 202416,5916,5916,2816,2816,2812.600
13 mar 202416,5016,6116,3816,5316,538500
12 mar 202416,6616,6616,4016,5916,596700
11 mar 202416,7116,7316,6116,6616,669400
08 mar 202416,7116,7116,5616,6516,6514.400
07 mar 202416,4316,5216,3816,5216,5211.900
06 mar 202416,2216,3516,2016,3016,3014.900
05 mar 202416,0516,2416,0516,2216,2218.600
04 mar 202416,2016,2415,8715,9715,9714.100
01 mar 202416,0916,2216,0416,2016,209800
29 feb 202415,7716,2115,6816,0416,0442.300
28 feb 202415,6215,8015,6015,7415,7412.200
27 feb 202415,7515,7915,5615,6215,6213.000
26 feb 202415,7615,7815,5615,7115,7125.400
23 feb 202415,6715,8115,4815,6915,6961.000
22 feb 202415,5915,7415,4315,5015,5022.300
21 feb 202415,6015,6215,4415,4615,4623.400
20 feb 202415,5915,9715,4115,4515,4520.800
16 feb 202416,0316,1515,5515,5915,5922.500
15 feb 202416,0216,1415,6616,0016,0021.400
14 feb 202416,0416,2315,9115,9115,9116.300
13 feb 202416,1916,1915,9315,9415,9413.600
12 feb 202416,3616,5016,0616,2716,2716.100
09 feb 202416,1316,3916,1316,3116,317800
08 feb 202416,3716,3716,0316,1316,1310.800
08 feb 20240.281 Dividendo
07 feb 202416,4916,5116,2516,4416,167400
06 feb 202416,2916,4316,2816,4116,134700
05 feb 202416,2016,2716,1016,2315,9516.400
02 feb 202416,1816,3016,0716,1515,8710.800
01 feb 202416,1216,4016,1016,2415,9642.600
31 ene 202416,3316,3315,9716,1015,8220.900
30 ene 202416,3516,4716,2016,2515,9716.100
29 ene 202416,1516,4316,1516,3516,0716.500
26 ene 202416,0916,2616,0416,1515,8713.600
25 ene 202415,9216,1115,7216,0915,818400
24 ene 202415,8315,8515,7115,7515,4813.300
23 ene 202415,8615,8615,6415,7215,4522.200
22 ene 202415,5115,9415,5115,7815,5118.600
19 ene 202415,5415,5515,3715,4515,1934.800
18 ene 202415,9815,9815,2915,3915,1327.900
17 ene 202416,0716,2515,8415,8415,5713.300
16 ene 202416,1316,3516,0716,0715,8028.500
12 ene 202416,2516,3016,0616,3016,0218.500
11 ene 202416,2916,3316,0616,0815,8125.600
10 ene 202416,0916,2915,9316,2916,0126.600
09 ene 202416,1616,2415,9115,9815,7114.900
08 ene 202416,0616,1915,8216,1615,8810.000
05 ene 202416,1016,1015,8215,9515,6811.900
04 ene 202415,6516,0715,6516,0715,808500
03 ene 202415,8515,9915,7215,7215,4515.900
02 ene 202415,9615,9615,7715,8315,565000
29 dic 202315,5815,9615,5115,9615,6921.700
28 dic 202315,7515,8215,6015,6515,3816.800
27 dic 202316,0016,0515,7515,7515,4827.100
26 dic 202316,0016,1216,0016,0015,7321.200
22 dic 202315,9416,1615,8615,9615,6914.600
21 dic 202315,7315,9315,7015,8615,5943.600
20 dic 202315,6615,9215,6615,7615,4922.700
19 dic 202315,4015,7615,4015,6615,3920.600
18 dic 202315,4515,6915,3015,4815,2210.800
15 dic 202315,4015,6415,4015,4715,2110.300
14 dic 202315,2515,7515,2515,6815,4121.400
13 dic 202314,8615,2314,8615,1614,9017.600
12 dic 202314,9214,9214,8114,8514,6028.600
11 dic 202314,9615,0314,8114,8514,6021.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...