U.S. markets open in 4 hours 35 minutes
F S&P 500
5,525.50 +4.00 (+0.07%) F Dow Jones
39,539.00 +70.00 (+0.18%) F Nasdaq
19,922.50 -4.75 (-0.02%) E-mini Russell 2000 Index Futur
2,073.20 +8.20 (+0.40%) Petróleo
81.95 +0.41 (+0.50%) Oro
2,334.80 -4.80 (-0.21%)
Brookfield Renewable Partners L.P. (BEP-UN.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 35.95 | 36.02 | 33.77 | 33.85 | 33.85 | 371,100 |
| 27 jun 2024 | 34.62 | 35.97 | 34.42 | 35.87 | 35.87 | 197,000 |
| 26 jun 2024 | 35.44 | 35.45 | 34.72 | 34.80 | 34.80 | 135,000 |
| 25 jun 2024 | 34.94 | 35.61 | 34.75 | 35.61 | 35.61 | 206,300 |
| 24 jun 2024 | 33.51 | 35.25 | 33.51 | 35.05 | 35.05 | 307,700 |
| 21 jun 2024 | 33.63 | 34.04 | 33.37 | 33.51 | 33.51 | 406,400 |
| 20 jun 2024 | 34.52 | 34.52 | 33.62 | 33.77 | 33.77 | 288,600 |
| 19 jun 2024 | 34.50 | 34.93 | 34.40 | 34.64 | 34.64 | 270,100 |
| 18 jun 2024 | 33.99 | 34.58 | 33.79 | 34.46 | 34.46 | 196,300 |
| 17 jun 2024 | 34.55 | 34.61 | 34.00 | 34.20 | 34.20 | 334,300 |
| 14 jun 2024 | 34.99 | 34.99 | 34.01 | 34.59 | 34.59 | 335,300 |
| 13 jun 2024 | 35.06 | 35.56 | 34.80 | 35.19 | 35.19 | 320,800 |
| 12 jun 2024 | 36.23 | 36.81 | 35.05 | 35.24 | 35.24 | 463,600 |
| 11 jun 2024 | 37.03 | 37.13 | 35.89 | 35.99 | 35.99 | 350,300 |
| 10 jun 2024 | 36.31 | 37.74 | 36.27 | 37.21 | 37.21 | 170,000 |
| 07 jun 2024 | 37.42 | 37.73 | 36.55 | 36.65 | 36.65 | 340,300 |
| 06 jun 2024 | 38.03 | 38.24 | 37.45 | 38.01 | 38.01 | 254,500 |
| 05 jun 2024 | 37.74 | 38.35 | 37.57 | 38.25 | 38.25 | 207,100 |
| 04 jun 2024 | 37.88 | 38.08 | 37.50 | 37.62 | 37.62 | 134,100 |
| 03 jun 2024 | 38.10 | 38.32 | 37.50 | 38.28 | 38.28 | 194,600 |
| 31 may 2024 | 37.50 | 38.10 | 37.25 | 38.05 | 38.05 | 329,400 |
| 31 may 2024 | 0.485 Dividendo | |||||
| 30 may 2024 | 36.80 | 37.77 | 36.64 | 37.70 | 37.22 | 464,900 |
| 29 may 2024 | 37.42 | 37.42 | 36.35 | 36.36 | 35.89 | 512,300 |
| 28 may 2024 | 39.23 | 39.23 | 37.75 | 37.83 | 37.34 | 397,700 |
| 27 may 2024 | 39.10 | 39.85 | 39.09 | 39.46 | 38.95 | 99,700 |
| 24 may 2024 | 38.36 | 39.33 | 38.32 | 39.09 | 38.59 | 335,400 |
| 23 may 2024 | 39.05 | 39.05 | 38.24 | 38.47 | 37.98 | 337,300 |
| 22 may 2024 | 38.14 | 39.23 | 37.95 | 38.86 | 38.36 | 255,500 |
| 21 may 2024 | 37.73 | 38.40 | 37.68 | 38.14 | 37.65 | 170,100 |
| 17 may 2024 | 38.07 | 38.21 | 37.61 | 37.90 | 37.41 | 130,200 |
| 16 may 2024 | 38.00 | 38.35 | 37.90 | 38.05 | 37.56 | 146,400 |
| 15 may 2024 | 37.01 | 38.10 | 36.80 | 38.10 | 37.61 | 390,900 |
| 14 may 2024 | 37.35 | 37.50 | 36.18 | 36.45 | 35.98 | 289,600 |
| 13 may 2024 | 38.30 | 38.55 | 37.32 | 37.35 | 36.87 | 206,600 |
| 10 may 2024 | 37.76 | 38.67 | 37.49 | 38.19 | 37.70 | 624,700 |
| 09 may 2024 | 36.82 | 38.09 | 36.72 | 37.68 | 37.20 | 247,300 |
| 08 may 2024 | 36.00 | 36.95 | 35.73 | 36.95 | 36.47 | 254,900 |
| 07 may 2024 | 36.50 | 36.54 | 35.92 | 36.12 | 35.66 | 206,200 |
| 06 may 2024 | 35.50 | 36.50 | 35.41 | 36.40 | 35.93 | 463,900 |
| 03 may 2024 | 33.91 | 36.07 | 33.72 | 35.34 | 34.89 | 763,200 |
| 02 may 2024 | 32.45 | 33.89 | 32.44 | 33.89 | 33.45 | 802,100 |
| 01 may 2024 | 30.00 | 32.51 | 29.15 | 32.21 | 31.80 | 1,105,600 |
| 30 abr 2024 | 29.20 | 29.24 | 28.75 | 28.90 | 28.53 | 271,300 |
| 29 abr 2024 | 29.37 | 29.60 | 29.09 | 29.19 | 28.81 | 412,300 |
| 26 abr 2024 | 29.27 | 29.60 | 29.09 | 29.17 | 28.79 | 226,300 |
| 25 abr 2024 | 29.71 | 29.85 | 29.04 | 29.07 | 28.70 | 347,100 |
| 24 abr 2024 | 29.66 | 30.17 | 29.52 | 29.68 | 29.30 | 244,700 |
| 23 abr 2024 | 28.83 | 30.00 | 28.69 | 29.66 | 29.28 | 337,000 |
| 22 abr 2024 | 28.74 | 29.02 | 28.54 | 28.85 | 28.48 | 203,300 |
| 19 abr 2024 | 28.33 | 28.66 | 28.27 | 28.62 | 28.25 | 435,400 |
| 18 abr 2024 | 27.99 | 28.46 | 27.91 | 28.30 | 27.94 | 353,000 |
| 17 abr 2024 | 27.84 | 28.06 | 27.55 | 27.88 | 27.52 | 376,500 |
| 16 abr 2024 | 28.32 | 28.32 | 27.57 | 27.60 | 27.24 | 400,200 |
| 15 abr 2024 | 29.24 | 29.24 | 28.17 | 28.26 | 27.90 | 346,000 |
| 12 abr 2024 | 29.81 | 29.95 | 28.88 | 28.99 | 28.62 | 412,700 |
| 11 abr 2024 | 30.37 | 30.44 | 29.71 | 29.79 | 29.41 | 446,900 |
| 10 abr 2024 | 30.64 | 30.64 | 29.95 | 29.95 | 29.56 | 375,500 |
| 09 abr 2024 | 31.20 | 31.30 | 30.83 | 31.08 | 30.68 | 337,400 |
| 08 abr 2024 | 30.51 | 31.17 | 30.43 | 31.10 | 30.70 | 474,900 |
| 05 abr 2024 | 31.26 | 31.26 | 30.28 | 30.43 | 30.04 | 320,800 |
| 04 abr 2024 | 30.98 | 31.43 | 30.64 | 31.00 | 30.60 | 399,500 |
| 03 abr 2024 | 31.04 | 31.19 | 30.32 | 30.56 | 30.17 | 252,800 |
| 02 abr 2024 | 31.17 | 31.47 | 30.80 | 31.16 | 30.76 | 248,600 |
| 01 abr 2024 | 31.67 | 31.88 | 31.07 | 31.33 | 30.93 | 319,500 |
| 28 mar 2024 | 31.26 | 31.70 | 31.00 | 31.50 | 31.09 | 301,400 |
| 27 mar 2024 | 31.09 | 31.64 | 31.07 | 31.41 | 31.01 | 441,900 |
| 26 mar 2024 | 31.04 | 31.30 | 30.60 | 31.07 | 30.67 | 271,600 |
| 25 mar 2024 | 31.22 | 31.59 | 31.00 | 31.00 | 30.60 | 335,000 |
| 22 mar 2024 | 30.45 | 31.46 | 30.41 | 31.21 | 30.81 | 273,300 |
| 21 mar 2024 | 30.50 | 30.89 | 30.28 | 30.55 | 30.16 | 297,300 |
| 20 mar 2024 | 29.82 | 30.56 | 29.76 | 30.37 | 29.98 | 185,200 |
| 19 mar 2024 | 29.86 | 30.40 | 29.73 | 29.81 | 29.43 | 142,300 |
| 18 mar 2024 | 30.63 | 30.74 | 29.82 | 29.83 | 29.45 | 293,800 |
| 15 mar 2024 | 30.71 | 30.88 | 30.11 | 30.80 | 30.40 | 461,400 |
| 14 mar 2024 | 30.93 | 31.32 | 30.47 | 30.75 | 30.35 | 216,100 |
| 13 mar 2024 | 31.28 | 31.60 | 30.80 | 30.94 | 30.54 | 181,700 |
| 12 mar 2024 | 32.11 | 32.11 | 31.27 | 31.27 | 30.87 | 224,300 |
| 11 mar 2024 | 32.08 | 32.76 | 32.05 | 32.08 | 31.67 | 248,400 |
| 08 mar 2024 | 32.70 | 32.76 | 32.01 | 32.36 | 31.94 | 218,800 |
| 07 mar 2024 | 30.99 | 32.89 | 30.88 | 32.89 | 32.47 | 530,900 |
| 06 mar 2024 | 30.60 | 30.98 | 30.34 | 30.92 | 30.52 | 294,000 |
| 05 mar 2024 | 30.37 | 31.02 | 30.20 | 30.37 | 29.98 | 368,400 |
| 04 mar 2024 | 30.90 | 31.00 | 30.21 | 30.58 | 30.19 | 273,700 |
| 01 mar 2024 | 30.34 | 31.22 | 29.90 | 31.01 | 30.61 | 280,300 |
| 29 feb 2024 | 30.25 | 30.86 | 30.17 | 30.44 | 30.05 | 415,000 |
| 28 feb 2024 | 30.49 | 30.70 | 30.17 | 30.22 | 29.83 | 378,100 |
| 28 feb 2024 | 0.482 Dividendo | |||||
| 27 feb 2024 | 30.78 | 31.08 | 30.48 | 30.90 | 30.03 | 402,000 |
| 26 feb 2024 | 31.19 | 31.22 | 30.59 | 30.65 | 29.78 | 438,700 |
| 23 feb 2024 | 31.57 | 31.79 | 30.94 | 31.28 | 30.40 | 258,900 |
| 22 feb 2024 | 31.73 | 31.80 | 31.10 | 31.55 | 30.66 | 233,300 |
| 21 feb 2024 | 31.69 | 32.00 | 31.54 | 31.74 | 30.84 | 235,500 |
| 20 feb 2024 | 32.20 | 32.58 | 31.60 | 31.88 | 30.98 | 151,400 |
| 16 feb 2024 | 32.22 | 32.72 | 31.88 | 32.20 | 31.29 | 172,000 |
| 15 feb 2024 | 31.71 | 32.69 | 31.60 | 32.60 | 31.68 | 299,400 |
| 14 feb 2024 | 31.57 | 31.79 | 31.37 | 31.60 | 30.71 | 130,900 |
| 13 feb 2024 | 31.94 | 31.97 | 31.14 | 31.25 | 30.37 | 361,400 |
| 12 feb 2024 | 31.96 | 32.81 | 31.96 | 32.50 | 31.58 | 188,000 |
| 09 feb 2024 | 32.09 | 32.68 | 31.83 | 32.15 | 31.24 | 189,800 |
| *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.