U.S. markets closed
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,244.00 +175.00 (+0.46%) F Nasdaq
17,545.75 +107.50 (+0.62%) E-mini Russell 2000 Index Futur
2,007.50 +17.80 (+0.89%) Petróleo
79.32 +0.32 (+0.41%) Oro
2,332.30 +21.30 (+0.92%)
Brookfield Business Partners L.P. (BBU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 18.80 | 18.91 | 18.57 | 18.71 | 18.71 | 10,100 |
| 30 abr 2024 | 18.84 | 19.03 | 18.71 | 18.79 | 18.79 | 16,700 |
| 29 abr 2024 | 19.03 | 19.07 | 18.71 | 18.95 | 18.95 | 4,300 |
| 26 abr 2024 | 19.16 | 19.56 | 19.15 | 19.15 | 19.15 | 10,100 |
| 25 abr 2024 | 19.70 | 19.70 | 18.71 | 19.00 | 19.00 | 6,200 |
| 24 abr 2024 | 19.77 | 19.86 | 19.49 | 19.58 | 19.58 | 3,500 |
| 23 abr 2024 | 19.86 | 19.99 | 19.55 | 19.75 | 19.75 | 9,200 |
| 22 abr 2024 | 19.59 | 19.79 | 19.50 | 19.66 | 19.66 | 4,900 |
| 19 abr 2024 | 19.61 | 19.61 | 19.42 | 19.44 | 19.44 | 2,600 |
| 18 abr 2024 | 19.14 | 19.99 | 19.14 | 19.34 | 19.34 | 16,700 |
| 17 abr 2024 | 19.54 | 19.75 | 19.11 | 19.22 | 19.22 | 8,100 |
| 16 abr 2024 | 19.72 | 19.85 | 19.05 | 19.25 | 19.25 | 25,000 |
| 15 abr 2024 | 19.44 | 20.18 | 19.31 | 19.60 | 19.60 | 6,600 |
| 12 abr 2024 | 19.56 | 19.77 | 19.05 | 19.60 | 19.60 | 8,100 |
| 11 abr 2024 | 19.47 | 20.08 | 19.15 | 19.71 | 19.71 | 14,000 |
| 10 abr 2024 | 20.28 | 20.28 | 19.45 | 19.50 | 19.50 | 8,800 |
| 09 abr 2024 | 20.40 | 20.73 | 20.40 | 20.55 | 20.55 | 2,900 |
| 08 abr 2024 | 20.53 | 20.53 | 20.35 | 20.45 | 20.45 | 1,900 |
| 05 abr 2024 | 20.55 | 20.63 | 20.33 | 20.57 | 20.57 | 6,800 |
| 04 abr 2024 | 21.49 | 21.49 | 20.65 | 20.68 | 20.68 | 10,600 |
| 03 abr 2024 | 21.65 | 22.13 | 21.37 | 21.55 | 21.55 | 25,300 |
| 02 abr 2024 | 21.62 | 21.65 | 21.02 | 21.65 | 21.65 | 7,500 |
| 01 abr 2024 | 22.00 | 22.22 | 21.50 | 21.64 | 21.64 | 10,000 |
| 28 mar 2024 | 22.10 | 22.38 | 21.85 | 22.09 | 22.09 | 29,000 |
| 27 mar 2024 | 21.79 | 22.30 | 21.48 | 22.15 | 22.15 | 49,600 |
| 26 mar 2024 | 21.93 | 22.01 | 21.50 | 21.62 | 21.62 | 14,200 |
| 25 mar 2024 | 22.38 | 22.38 | 21.62 | 21.69 | 21.69 | 8,400 |
| 22 mar 2024 | 22.56 | 22.56 | 22.16 | 22.23 | 22.23 | 33,700 |
| 21 mar 2024 | 22.12 | 22.50 | 22.12 | 22.50 | 22.50 | 7,400 |
| 20 mar 2024 | 21.40 | 22.13 | 21.17 | 22.13 | 22.13 | 24,500 |
| 19 mar 2024 | 21.00 | 21.66 | 20.88 | 21.58 | 21.58 | 24,100 |
| 18 mar 2024 | 20.85 | 21.06 | 20.72 | 20.90 | 20.90 | 22,100 |
| 15 mar 2024 | 21.05 | 21.14 | 20.61 | 20.66 | 20.66 | 12,300 |
| 14 mar 2024 | 20.92 | 21.16 | 20.84 | 21.08 | 21.08 | 30,400 |
| 13 mar 2024 | 20.92 | 21.10 | 20.73 | 21.10 | 21.10 | 16,800 |
| 12 mar 2024 | 20.83 | 21.06 | 20.75 | 20.99 | 20.99 | 15,900 |
| 11 mar 2024 | 20.94 | 21.08 | 20.87 | 20.92 | 20.92 | 4,200 |
| 08 mar 2024 | 21.34 | 21.44 | 20.97 | 20.97 | 20.97 | 15,700 |
| 07 mar 2024 | 21.43 | 21.67 | 21.32 | 21.51 | 21.51 | 43,700 |
| 06 mar 2024 | 21.39 | 21.40 | 20.91 | 21.20 | 21.20 | 14,900 |
| 05 mar 2024 | 21.40 | 21.54 | 21.17 | 21.39 | 21.39 | 38,100 |
| 04 mar 2024 | 21.68 | 21.76 | 21.25 | 21.34 | 21.34 | 13,600 |
| 01 mar 2024 | 21.29 | 21.75 | 21.29 | 21.59 | 21.59 | 5,200 |
| 29 feb 2024 | 21.58 | 21.61 | 21.17 | 21.37 | 21.37 | 12,800 |
| 28 feb 2024 | 21.65 | 21.78 | 21.48 | 21.66 | 21.66 | 11,400 |
| 28 feb 2024 | 0.063 Dividendo | |||||
| 27 feb 2024 | 21.53 | 21.82 | 21.53 | 21.71 | 21.65 | 3,100 |
| 26 feb 2024 | 22.00 | 22.00 | 21.56 | 21.56 | 21.50 | 4,600 |
| 23 feb 2024 | 22.07 | 22.21 | 21.86 | 21.90 | 21.84 | 10,600 |
| 22 feb 2024 | 22.09 | 22.42 | 22.00 | 22.21 | 22.15 | 15,700 |
| 21 feb 2024 | 22.40 | 22.56 | 21.86 | 22.16 | 22.10 | 15,600 |
| 20 feb 2024 | 22.32 | 23.26 | 22.32 | 22.52 | 22.45 | 48,500 |
| 16 feb 2024 | 22.91 | 23.33 | 22.91 | 23.10 | 23.03 | 12,100 |
| 15 feb 2024 | 22.43 | 23.28 | 22.42 | 22.91 | 22.84 | 14,400 |
| 14 feb 2024 | 23.21 | 23.21 | 22.58 | 22.89 | 22.83 | 9,200 |
| 13 feb 2024 | 22.66 | 23.06 | 22.01 | 22.84 | 22.77 | 20,300 |
| 12 feb 2024 | 23.29 | 23.75 | 23.10 | 23.50 | 23.43 | 10,400 |
| 09 feb 2024 | 22.81 | 23.19 | 22.57 | 23.19 | 23.12 | 7,800 |
| 08 feb 2024 | 22.96 | 23.12 | 22.78 | 22.84 | 22.77 | 6,500 |
| 07 feb 2024 | 23.14 | 23.18 | 22.84 | 23.04 | 22.97 | 20,400 |
| 06 feb 2024 | 22.73 | 23.02 | 22.62 | 22.97 | 22.90 | 14,900 |
| 05 feb 2024 | 23.45 | 23.45 | 22.21 | 22.47 | 22.40 | 48,300 |
| 02 feb 2024 | 22.32 | 23.06 | 21.76 | 23.06 | 22.99 | 30,400 |
| 01 feb 2024 | 21.42 | 22.53 | 21.42 | 22.40 | 22.33 | 11,500 |
| 31 ene 2024 | 21.86 | 22.10 | 21.63 | 21.63 | 21.57 | 6,800 |
| 30 ene 2024 | 21.59 | 21.96 | 21.51 | 21.68 | 21.62 | 3,400 |
| 29 ene 2024 | 21.64 | 21.84 | 21.62 | 21.75 | 21.69 | 3,700 |
| 26 ene 2024 | 21.00 | 21.62 | 21.00 | 21.56 | 21.50 | 20,500 |
| 25 ene 2024 | 20.88 | 21.32 | 20.88 | 21.32 | 21.26 | 5,500 |
| 24 ene 2024 | 21.07 | 21.33 | 20.70 | 21.15 | 21.09 | 18,800 |
| 23 ene 2024 | 21.20 | 21.20 | 20.70 | 21.06 | 21.00 | 12,600 |
| 22 ene 2024 | 20.27 | 21.05 | 20.27 | 21.00 | 20.94 | 8,700 |
| 19 ene 2024 | 19.95 | 20.32 | 19.95 | 20.15 | 20.09 | 1,700 |
| 18 ene 2024 | 19.79 | 20.16 | 19.79 | 20.13 | 20.07 | 4,600 |
| 17 ene 2024 | 19.37 | 19.99 | 19.15 | 19.44 | 19.38 | 18,400 |
| 16 ene 2024 | 19.26 | 19.66 | 19.26 | 19.66 | 19.60 | 1,900 |
| 12 ene 2024 | 19.45 | 19.90 | 19.43 | 19.51 | 19.45 | 8,000 |
| 11 ene 2024 | 19.50 | 19.84 | 19.21 | 19.50 | 19.44 | 18,600 |
| 10 ene 2024 | 19.93 | 20.06 | 19.53 | 19.66 | 19.60 | 44,600 |
| 09 ene 2024 | 20.10 | 20.23 | 19.75 | 19.92 | 19.86 | 28,400 |
| 08 ene 2024 | 20.36 | 20.36 | 19.70 | 20.01 | 19.95 | 45,600 |
| 05 ene 2024 | 19.19 | 20.05 | 19.19 | 19.96 | 19.90 | 25,800 |
| 04 ene 2024 | 19.52 | 20.10 | 19.36 | 19.41 | 19.35 | 3,600 |
| 03 ene 2024 | 20.08 | 20.30 | 19.62 | 19.68 | 19.62 | 5,800 |
| 02 ene 2024 | 20.60 | 20.60 | 19.83 | 20.17 | 20.11 | 18,800 |
| 29 dic 2023 | 20.34 | 20.58 | 19.93 | 20.58 | 20.52 | 28,700 |
| 28 dic 2023 | 20.47 | 20.73 | 20.45 | 20.45 | 20.39 | 3,500 |
| 27 dic 2023 | 21.11 | 22.72 | 20.41 | 20.41 | 20.35 | 8,100 |
| 26 dic 2023 | 21.03 | 21.05 | 20.45 | 20.91 | 20.85 | 4,400 |
| 22 dic 2023 | 20.20 | 20.50 | 20.13 | 20.44 | 20.38 | 10,700 |
| 21 dic 2023 | 19.97 | 19.99 | 19.52 | 19.99 | 19.93 | 14,200 |
| 20 dic 2023 | 19.71 | 19.80 | 19.37 | 19.45 | 19.39 | 1,600 |
| 19 dic 2023 | 19.60 | 19.84 | 19.40 | 19.63 | 19.57 | 9,200 |
| 18 dic 2023 | 19.84 | 19.84 | 19.10 | 19.39 | 19.33 | 7,800 |
| 15 dic 2023 | 19.31 | 19.58 | 18.91 | 19.55 | 19.49 | 14,700 |
| 14 dic 2023 | 18.02 | 19.59 | 18.02 | 19.50 | 19.45 | 32,900 |
| 13 dic 2023 | 16.68 | 17.95 | 16.68 | 17.95 | 17.90 | 5,600 |
| 12 dic 2023 | 16.74 | 17.06 | 16.68 | 17.00 | 16.95 | 9,600 |
| 11 dic 2023 | 17.20 | 17.20 | 16.65 | 16.94 | 16.89 | 5,400 |
| 08 dic 2023 | 16.78 | 17.10 | 16.77 | 16.77 | 16.72 | 4,300 |
| *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.