Mercados españoles cerrados

Brookfield Property Partners L.P. (BPYPN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,76+0,28 (+2,24%)
A partir del 03:13PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202412,6212,7612,6212,7612,766812
14 may 202412,5712,7312,5012,5012,5016.800
13 may 202412,7112,8112,6012,6612,667800
10 may 202412,4812,6612,4812,6012,606600
09 may 202412,4412,6412,4412,4512,459500
08 may 202412,6812,7312,2812,6012,6017.300
07 may 202412,7812,9912,5012,7012,7031.600
06 may 202412,8513,0712,8012,9012,9023.100
03 may 202412,9313,0012,7512,7812,788800
02 may 202412,7513,0012,6312,7512,7548.200
01 may 202412,6013,0012,5512,7512,7540.000
30 abr 202412,7613,0012,5112,5112,5112.400
29 abr 202412,7012,9212,7012,7612,7610.800
26 abr 202412,4912,8412,3412,6412,6418.500
25 abr 202412,5212,5512,3312,3912,392800
24 abr 202412,4012,5912,3512,4512,4519.000
23 abr 202412,4012,4912,2812,4412,4411.700
22 abr 202412,3512,4512,2512,3512,357100
19 abr 202412,2412,3412,1012,2212,2216.700
18 abr 202412,4612,4612,3012,3012,309500
17 abr 202412,3412,5312,3412,4112,414400
16 abr 202412,2012,6412,1912,3512,357700
15 abr 202412,5512,6312,1712,3612,3624.000
12 abr 202412,7012,7712,6012,6612,665000
11 abr 202412,7712,7912,4412,6412,6420.900
10 abr 202413,0813,1212,5012,7512,7531.700
09 abr 202413,0913,3013,0313,0613,0627.800
08 abr 202413,1913,2713,0313,0913,0915.400
05 abr 202413,1513,2513,0113,1013,1042.400
04 abr 202413,2113,2613,1113,1513,1524.300
03 abr 202413,4213,4213,1213,1313,1338.200
02 abr 202413,1013,4313,0913,2913,2935.700
01 abr 202412,7613,1912,7613,0913,0930.800
28 mar 202412,7312,9112,6012,7612,76128.400
27 mar 202412,6512,8912,6012,7612,7662.600
26 mar 202412,9012,9312,7712,8112,8142.600
25 mar 202413,0013,0312,8512,8512,855200
22 mar 202413,1313,1312,9212,9212,9214.600
21 mar 202412,8513,1812,8212,9212,9276.800
20 mar 202412,6512,9412,6512,8212,8256.600
19 mar 202412,4112,6512,4112,6212,62298.300
18 mar 202412,3312,6212,2912,4812,4878.400
15 mar 202412,1012,2512,0312,0912,0970.000
14 mar 202412,0712,3311,9512,2512,25326.000
13 mar 202412,0512,3511,9512,1012,1069.500
12 mar 202411,9612,1011,9512,0112,0145.600
11 mar 202412,0012,0111,9111,9511,9515.200
08 mar 202411,9912,0011,8811,9911,9920.100
07 mar 202411,7111,9411,7111,7611,7664.300
06 mar 202411,8612,1011,7011,7811,7842.300
05 mar 202411,8211,8511,6711,7511,7534.800
04 mar 202411,6311,7111,5111,6311,6312.500
01 mar 202411,7011,7011,7011,7011,70700
29 feb 202411,5911,8011,5511,8011,8035.500
29 feb 20240.359 Dividendo
28 feb 202411,9912,1511,7811,8011,4452.900
27 feb 202411,8612,0711,8412,0111,6414.500
26 feb 202412,2912,2911,7011,7511,3955.200
23 feb 202411,9812,3511,8112,0411,6733.000
22 feb 202411,7512,0811,6112,0011,6453.900
21 feb 202411,8011,8011,6211,6211,274000
20 feb 202411,6911,8811,6411,8811,5213.200
16 feb 202411,6111,8311,5611,6211,277600
15 feb 202411,5811,6011,5811,5811,231600
14 feb 202411,6111,7011,6111,6111,255300
13 feb 202411,7211,7211,5611,6111,266700
12 feb 202411,7311,7911,6311,7311,379100
09 feb 202411,7011,8811,6211,6411,29226.700
08 feb 202411,7311,7311,5811,5811,2317.100
07 feb 202411,6011,6611,5611,5611,217300
06 feb 202411,7911,7911,5911,6211,2729.600
05 feb 202411,8611,9211,5811,7011,3412.200
02 feb 202411,8211,8711,5711,7811,4214.300
01 feb 202411,5911,7611,5111,6911,3324.300
31 ene 202411,7511,8311,5911,5911,2446.300
30 ene 202411,9011,9211,8011,8211,4725.600
29 ene 202411,9011,9311,8011,8111,4518.900
26 ene 202411,8011,9711,7911,8611,5024.100
25 ene 202411,9912,0011,8611,9011,5430.900
24 ene 202411,8911,9011,8511,9011,5413.400
23 ene 202411,9012,3111,8611,8811,5235.100
22 ene 202412,1512,1511,7811,8811,5232.800
19 ene 202411,9012,0911,7912,0311,6632.100
18 ene 202411,9512,0011,7611,9011,5416.500
17 ene 202411,8912,0111,7611,9011,5428.600
16 ene 202412,0112,0211,7711,9311,5745.200
12 ene 202412,0012,0811,8512,0011,6326.800
11 ene 202412,3012,3011,8211,9911,6316.600
10 ene 202411,5612,3311,5611,9911,6342.400
09 ene 202411,3811,7211,3811,6411,2914.300
08 ene 202411,2811,4411,2811,3711,024100
05 ene 202411,5111,6011,2711,2710,935400
04 ene 202411,6411,8211,4811,5811,238300
03 ene 202411,5011,6911,4911,6111,267500
02 ene 202411,7311,8511,5111,6711,3111.000
29 dic 202311,8011,8011,4511,4911,1469.700
28 dic 202311,6111,8611,6111,7711,4166.100
27 dic 202311,9011,9911,8011,8611,5017.300
26 dic 202311,8512,1011,8411,9311,5729.000
22 dic 202311,9011,9511,7111,8011,447800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...