Mercados españoles cerrados

Brookfield Global Rnwbls & Sst Infrs I (GRSIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,87+0,10 (+1,14%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 20248,778,778,778,778,77-
01 may 20248,668,668,668,668,66-
30 abr 20248,628,628,628,628,62-
29 abr 20248,708,708,708,708,70-
26 abr 20248,628,628,628,628,62-
25 abr 20248,618,618,618,618,61-
24 abr 20248,618,618,618,618,61-
23 abr 20248,618,618,618,618,61-
22 abr 20248,548,548,548,548,54-
19 abr 20248,478,478,478,478,47-
18 abr 20248,428,428,428,428,42-
17 abr 20248,388,388,388,388,38-
16 abr 20248,318,318,318,318,31-
15 abr 20248,418,418,418,418,41-
12 abr 20248,498,498,498,498,49-
11 abr 20248,548,548,548,548,54-
10 abr 20248,558,558,558,558,55-
09 abr 20248,718,718,718,718,71-
08 abr 20248,678,678,678,678,67-
05 abr 20248,608,608,608,608,60-
04 abr 20248,658,658,658,658,65-
03 abr 20248,688,688,688,688,68-
02 abr 20248,698,698,698,698,69-
01 abr 20248,748,748,748,748,74-
28 mar 20248,798,798,798,798,79-
27 mar 20248,828,828,828,828,82-
26 mar 20248,648,648,648,648,64-
25 mar 20248,688,688,688,688,68-
22 mar 20248,698,698,698,698,69-
21 mar 20248,698,698,698,698,69-
21 mar 20240.025 Dividendo
20 mar 20248,758,758,758,758,73-
19 mar 20248,658,658,658,658,63-
18 mar 20248,658,658,658,658,63-
15 mar 20248,678,678,678,678,65-
14 mar 20248,678,678,678,678,65-
13 mar 20248,738,738,738,738,71-
12 mar 20248,718,718,718,718,69-
11 mar 20248,798,798,798,798,76-
08 mar 20248,798,798,798,798,76-
07 mar 20248,808,808,808,808,77-
06 mar 20248,728,728,728,728,70-
05 mar 20248,618,618,618,618,59-
04 mar 20248,598,598,598,598,57-
01 mar 20248,588,588,588,588,56-
29 feb 20248,558,558,558,558,53-
28 feb 20248,558,558,558,558,53-
27 feb 20248,588,588,588,588,56-
26 feb 20248,528,528,528,528,50-
23 feb 20248,618,618,618,618,59-
22 feb 20248,638,638,638,638,61-
21 feb 20248,688,688,688,688,66-
20 feb 20248,658,658,658,658,63-
16 feb 20248,648,648,648,648,62-
15 feb 20248,688,688,688,688,66-
14 feb 20248,568,568,568,568,54-
13 feb 20248,498,498,498,498,47-
12 feb 20248,598,598,598,598,57-
09 feb 20248,558,558,558,558,53-
08 feb 20248,528,528,528,528,50-
07 feb 20248,618,618,618,618,59-
06 feb 20248,608,608,608,608,58-
05 feb 20248,568,568,568,568,54-
02 feb 20248,678,678,678,678,65-
01 feb 20248,848,848,848,848,81-
31 ene 20248,728,728,728,728,70-
30 ene 20248,728,728,728,728,70-
29 ene 20248,738,738,738,738,71-
26 ene 20248,688,688,688,688,66-
25 ene 20248,718,718,718,718,69-
24 ene 20248,668,668,668,668,64-
23 ene 20248,728,728,728,728,70-
22 ene 20248,728,728,728,728,70-
19 ene 20248,718,718,718,718,69-
18 ene 20248,688,688,688,688,66-
17 ene 20248,708,708,708,708,68-
16 ene 20248,838,838,838,838,80-
12 ene 20248,988,988,988,988,95-
11 ene 20248,938,938,938,938,90-
10 ene 20249,049,049,049,049,01-
09 ene 20249,049,049,049,049,01-
08 ene 20249,079,079,079,079,04-
05 ene 20249,029,029,029,028,99-
04 ene 20249,019,019,019,018,98-
03 ene 20248,988,988,988,988,95-
02 ene 20249,069,069,069,069,03-
29 dic 20239,149,149,149,149,11-
28 dic 20239,159,159,159,159,12-
27 dic 20239,149,149,149,149,11-
26 dic 20239,099,099,099,099,06-
22 dic 20239,059,059,059,059,02-
21 dic 20239,039,039,039,039,00-
20 dic 20238,938,938,938,938,90-
19 dic 20239,059,059,059,059,02-
18 dic 20238,968,968,968,968,93-
15 dic 20238,988,988,988,988,95-
14 dic 20239,039,039,039,039,00-
14 dic 20230.01 Dividendo
13 dic 20238,918,918,918,918,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...