U.S. markets open in 7 hours 54 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,949.00 +5.00 (+0.01%) F Nasdaq
18,751.75 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,112.10 +2.20 (+0.10%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,419.70 -18.80 (-0.77%)
Brookfield Asset Management Ltd. (BAM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 40.28 | 40.50 | 40.20 | 40.48 | 40.48 | 831,300 |
| 17 may 2024 | 40.10 | 40.45 | 39.67 | 40.41 | 40.41 | 2,657,200 |
| 16 may 2024 | 39.94 | 40.15 | 39.60 | 39.97 | 39.97 | 1,294,600 |
| 15 may 2024 | 40.29 | 40.48 | 39.93 | 40.02 | 40.02 | 1,317,100 |
| 14 may 2024 | 39.80 | 40.07 | 39.52 | 39.96 | 39.96 | 1,739,600 |
| 13 may 2024 | 39.88 | 40.14 | 39.39 | 39.55 | 39.55 | 2,031,200 |
| 10 may 2024 | 40.36 | 40.40 | 39.39 | 39.75 | 39.75 | 2,089,100 |
| 09 may 2024 | 38.95 | 40.12 | 38.95 | 40.00 | 40.00 | 2,649,500 |
| 08 may 2024 | 39.05 | 39.26 | 37.87 | 39.15 | 39.15 | 4,754,500 |
| 07 may 2024 | 40.10 | 40.69 | 39.76 | 39.78 | 39.78 | 3,030,700 |
| 06 may 2024 | 39.26 | 40.12 | 39.20 | 39.93 | 39.93 | 4,216,000 |
| 03 may 2024 | 39.10 | 39.59 | 38.88 | 39.13 | 39.13 | 8,492,800 |
| 02 may 2024 | 38.71 | 38.71 | 38.07 | 38.57 | 38.57 | 6,077,800 |
| 01 may 2024 | 38.28 | 38.97 | 37.74 | 38.19 | 38.19 | 4,618,400 |
| 30 abr 2024 | 39.43 | 39.58 | 38.17 | 38.19 | 38.19 | 3,359,600 |
| 29 abr 2024 | 39.97 | 40.22 | 39.65 | 39.95 | 39.95 | 814,200 |
| 26 abr 2024 | 39.08 | 39.87 | 38.88 | 39.70 | 39.70 | 846,600 |
| 25 abr 2024 | 38.53 | 39.17 | 38.03 | 38.97 | 38.97 | 1,216,400 |
| 24 abr 2024 | 39.49 | 39.74 | 38.87 | 39.18 | 39.18 | 947,300 |
| 23 abr 2024 | 39.19 | 39.84 | 38.96 | 39.59 | 39.59 | 1,397,500 |
| 22 abr 2024 | 38.51 | 39.23 | 38.16 | 39.05 | 39.05 | 1,553,800 |
| 19 abr 2024 | 38.41 | 38.82 | 38.12 | 38.32 | 38.32 | 1,803,000 |
| 18 abr 2024 | 39.00 | 39.08 | 38.14 | 38.42 | 38.42 | 1,993,700 |
| 17 abr 2024 | 38.77 | 39.28 | 38.56 | 39.03 | 39.03 | 3,517,100 |
| 16 abr 2024 | 38.19 | 38.52 | 37.80 | 38.45 | 38.45 | 2,257,800 |
| 15 abr 2024 | 39.66 | 39.73 | 38.38 | 38.54 | 38.54 | 1,257,400 |
| 12 abr 2024 | 39.62 | 39.90 | 39.12 | 39.38 | 39.38 | 1,449,000 |
| 11 abr 2024 | 40.65 | 40.65 | 39.39 | 40.12 | 40.12 | 974,500 |
| 10 abr 2024 | 41.14 | 41.40 | 40.21 | 40.36 | 40.36 | 1,880,400 |
| 09 abr 2024 | 41.59 | 41.99 | 40.95 | 41.97 | 41.97 | 719,000 |
| 08 abr 2024 | 41.59 | 41.87 | 41.25 | 41.37 | 41.37 | 797,400 |
| 05 abr 2024 | 40.80 | 41.64 | 40.79 | 41.33 | 41.33 | 1,771,400 |
| 04 abr 2024 | 42.03 | 42.40 | 40.94 | 40.98 | 40.98 | 1,245,600 |
| 03 abr 2024 | 41.07 | 41.72 | 40.92 | 41.60 | 41.60 | 1,127,700 |
| 02 abr 2024 | 41.09 | 41.30 | 40.58 | 41.03 | 41.03 | 1,411,700 |
| 01 abr 2024 | 41.92 | 42.01 | 41.49 | 41.94 | 41.94 | 1,244,200 |
| 28 mar 2024 | 41.80 | 42.08 | 41.54 | 42.02 | 42.02 | 766,700 |
| 27 mar 2024 | 41.90 | 41.90 | 41.04 | 41.80 | 41.80 | 832,000 |
| 26 mar 2024 | 41.86 | 42.28 | 41.41 | 41.46 | 41.46 | 1,253,600 |
| 25 mar 2024 | 42.29 | 42.50 | 41.53 | 41.53 | 41.53 | 1,046,000 |
| 22 mar 2024 | 42.73 | 42.83 | 42.17 | 42.35 | 42.35 | 848,400 |
| 21 mar 2024 | 42.20 | 43.00 | 41.96 | 42.65 | 42.65 | 1,326,100 |
| 20 mar 2024 | 40.48 | 41.89 | 40.48 | 41.76 | 41.76 | 943,200 |
| 19 mar 2024 | 40.20 | 40.79 | 40.13 | 40.55 | 40.55 | 959,500 |
| 18 mar 2024 | 40.97 | 41.10 | 40.43 | 40.55 | 40.55 | 1,179,800 |
| 15 mar 2024 | 40.93 | 41.37 | 40.51 | 40.92 | 40.92 | 1,145,800 |
| 14 mar 2024 | 41.94 | 41.94 | 40.93 | 41.18 | 41.18 | 991,600 |
| 13 mar 2024 | 42.35 | 42.71 | 41.99 | 42.01 | 42.01 | 652,200 |
| 12 mar 2024 | 41.96 | 42.62 | 41.71 | 42.19 | 42.19 | 797,900 |
| 11 mar 2024 | 41.90 | 42.00 | 41.26 | 41.89 | 41.89 | 548,100 |
| 08 mar 2024 | 42.79 | 42.86 | 41.94 | 42.06 | 42.06 | 879,600 |
| 07 mar 2024 | 42.64 | 42.82 | 42.29 | 42.51 | 42.51 | 812,700 |
| 06 mar 2024 | 42.05 | 42.69 | 41.95 | 42.19 | 42.19 | 862,400 |
| 05 mar 2024 | 41.50 | 41.85 | 41.27 | 41.58 | 41.58 | 617,200 |
| 04 mar 2024 | 41.37 | 42.01 | 41.37 | 41.52 | 41.52 | 1,574,000 |
| 01 mar 2024 | 40.84 | 41.85 | 40.84 | 41.58 | 41.58 | 1,290,300 |
| 29 feb 2024 | 40.83 | 40.92 | 40.17 | 40.75 | 40.75 | 852,300 |
| 28 feb 2024 | 40.37 | 40.75 | 40.04 | 40.40 | 40.40 | 859,200 |
| 28 feb 2024 | 0.38 Dividendo | |||||
| 27 feb 2024 | 41.06 | 41.23 | 40.63 | 40.95 | 40.57 | 743,800 |
| 26 feb 2024 | 41.19 | 41.53 | 41.00 | 41.06 | 40.68 | 549,800 |
| 23 feb 2024 | 41.85 | 42.03 | 41.16 | 41.17 | 40.79 | 587,600 |
| 22 feb 2024 | 40.93 | 41.95 | 40.93 | 41.66 | 41.27 | 868,900 |
| 21 feb 2024 | 40.50 | 40.71 | 40.06 | 40.57 | 40.19 | 489,100 |
| 20 feb 2024 | 40.48 | 40.91 | 40.44 | 40.78 | 40.40 | 702,600 |
| 16 feb 2024 | 40.99 | 41.23 | 40.45 | 40.83 | 40.45 | 864,400 |
| 15 feb 2024 | 40.36 | 41.22 | 40.32 | 41.17 | 40.79 | 737,200 |
| 14 feb 2024 | 39.75 | 40.28 | 39.63 | 40.20 | 39.83 | 1,063,600 |
| 13 feb 2024 | 39.60 | 39.60 | 38.71 | 39.17 | 38.81 | 1,253,400 |
| 12 feb 2024 | 40.62 | 41.10 | 40.42 | 40.60 | 40.22 | 1,250,400 |
| 09 feb 2024 | 39.93 | 40.41 | 39.40 | 40.37 | 40.00 | 1,405,900 |
| 08 feb 2024 | 39.92 | 40.29 | 39.03 | 39.98 | 39.61 | 2,371,100 |
| 07 feb 2024 | 40.17 | 40.37 | 38.32 | 39.79 | 39.42 | 2,449,700 |
| 06 feb 2024 | 39.80 | 40.06 | 39.55 | 39.70 | 39.33 | 1,409,300 |
| 05 feb 2024 | 39.94 | 40.02 | 39.23 | 39.70 | 39.33 | 2,473,900 |
| 02 feb 2024 | 39.90 | 40.38 | 39.57 | 40.27 | 39.90 | 803,800 |
| 01 feb 2024 | 40.03 | 40.59 | 39.14 | 40.29 | 39.92 | 1,409,800 |
| 31 ene 2024 | 41.04 | 41.22 | 40.12 | 40.19 | 39.82 | 1,058,100 |
| 30 ene 2024 | 41.11 | 41.17 | 40.72 | 41.04 | 40.66 | 672,500 |
| 29 ene 2024 | 40.50 | 41.07 | 40.34 | 41.05 | 40.67 | 836,000 |
| 26 ene 2024 | 40.36 | 40.80 | 40.12 | 40.57 | 40.19 | 1,886,700 |
| 25 ene 2024 | 39.80 | 40.41 | 39.58 | 40.26 | 39.89 | 835,400 |
| 24 ene 2024 | 39.62 | 39.88 | 39.45 | 39.56 | 39.19 | 1,319,300 |
| 23 ene 2024 | 38.94 | 39.35 | 38.94 | 39.23 | 38.87 | 741,100 |
| 22 ene 2024 | 39.34 | 39.48 | 38.75 | 38.91 | 38.55 | 897,500 |
| 19 ene 2024 | 38.30 | 39.10 | 38.12 | 39.04 | 38.68 | 1,065,800 |
| 18 ene 2024 | 38.15 | 38.44 | 37.65 | 38.26 | 37.90 | 1,297,600 |
| 17 ene 2024 | 37.80 | 37.94 | 37.19 | 37.84 | 37.49 | 1,444,100 |
| 16 ene 2024 | 38.32 | 38.75 | 38.14 | 38.55 | 38.19 | 974,400 |
| 12 ene 2024 | 38.97 | 39.24 | 38.39 | 38.89 | 38.53 | 1,223,000 |
| 11 ene 2024 | 39.13 | 39.28 | 37.94 | 38.61 | 38.25 | 1,305,000 |
| 10 ene 2024 | 38.77 | 39.43 | 38.77 | 39.29 | 38.93 | 850,300 |
| 09 ene 2024 | 38.72 | 38.83 | 38.48 | 38.72 | 38.36 | 838,200 |
| 08 ene 2024 | 38.33 | 38.84 | 38.33 | 38.84 | 38.48 | 906,800 |
| 05 ene 2024 | 38.15 | 38.90 | 38.15 | 38.33 | 37.97 | 1,241,800 |
| 04 ene 2024 | 37.90 | 38.68 | 37.69 | 38.47 | 38.11 | 1,404,800 |
| 03 ene 2024 | 38.14 | 38.31 | 37.78 | 37.97 | 37.62 | 1,051,900 |
| 02 ene 2024 | 39.26 | 39.64 | 38.65 | 38.83 | 38.47 | 958,600 |
| 29 dic 2023 | 40.17 | 40.44 | 39.84 | 40.17 | 39.80 | 590,000 |
| 28 dic 2023 | 40.27 | 40.59 | 40.21 | 40.32 | 39.95 | 665,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.