U.S. markets open in 8 hours 7 minutes
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,000.75 +28.50 (+0.14%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,328.60 -2.20 (-0.09%)
Brookfield Renewable Corporation (BEPC)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 29.42 | 29.58 | 29.26 | 29.52 | 29.52 | 672,900 |
| 24 jun 2024 | 29.16 | 29.68 | 29.10 | 29.49 | 29.49 | 1,115,500 |
| 21 jun 2024 | 29.49 | 29.49 | 28.95 | 29.03 | 29.03 | 907,100 |
| 20 jun 2024 | 29.59 | 29.65 | 28.96 | 29.29 | 29.29 | 867,400 |
| 18 jun 2024 | 29.22 | 29.65 | 29.00 | 29.60 | 29.60 | 578,300 |
| 17 jun 2024 | 29.88 | 29.94 | 29.27 | 29.34 | 29.34 | 484,600 |
| 14 jun 2024 | 30.41 | 30.47 | 29.88 | 30.06 | 30.06 | 586,500 |
| 13 jun 2024 | 30.74 | 30.81 | 30.02 | 30.59 | 30.59 | 584,200 |
| 12 jun 2024 | 32.20 | 32.31 | 30.68 | 30.74 | 30.74 | 910,400 |
| 11 jun 2024 | 31.27 | 31.90 | 31.18 | 31.37 | 31.37 | 748,900 |
| 10 jun 2024 | 30.14 | 32.07 | 30.08 | 31.58 | 31.58 | 1,091,900 |
| 07 jun 2024 | 30.87 | 31.00 | 30.34 | 30.34 | 30.34 | 485,500 |
| 06 jun 2024 | 31.61 | 31.74 | 31.14 | 31.39 | 31.39 | 712,400 |
| 05 jun 2024 | 31.72 | 32.24 | 31.55 | 31.87 | 31.87 | 684,800 |
| 04 jun 2024 | 31.29 | 31.66 | 30.84 | 31.64 | 31.64 | 540,800 |
| 03 jun 2024 | 31.74 | 31.87 | 31.25 | 31.59 | 31.59 | 546,500 |
| 31 may 2024 | 31.25 | 31.60 | 31.01 | 31.54 | 31.54 | 964,300 |
| 31 may 2024 | 0.355 Dividendo | |||||
| 30 may 2024 | 30.96 | 31.48 | 30.66 | 31.35 | 31.00 | 679,800 |
| 29 may 2024 | 31.42 | 31.74 | 30.51 | 30.62 | 30.27 | 816,400 |
| 28 may 2024 | 32.50 | 32.83 | 31.83 | 31.88 | 31.52 | 757,000 |
| 24 may 2024 | 31.67 | 32.53 | 31.61 | 32.37 | 32.00 | 555,800 |
| 23 may 2024 | 32.32 | 32.32 | 31.39 | 31.54 | 31.18 | 839,300 |
| 22 may 2024 | 31.64 | 32.53 | 31.40 | 32.17 | 31.81 | 932,400 |
| 21 may 2024 | 31.10 | 31.81 | 30.94 | 31.67 | 31.31 | 682,400 |
| 20 may 2024 | 30.85 | 31.40 | 30.52 | 31.13 | 30.78 | 628,000 |
| 17 may 2024 | 31.37 | 31.45 | 30.85 | 30.92 | 30.57 | 712,100 |
| 16 may 2024 | 31.79 | 31.87 | 31.31 | 31.41 | 31.05 | 642,800 |
| 15 may 2024 | 31.41 | 31.85 | 31.10 | 31.80 | 31.44 | 928,300 |
| 14 may 2024 | 31.67 | 31.77 | 30.67 | 30.89 | 30.54 | 1,161,800 |
| 13 may 2024 | 31.45 | 31.95 | 31.20 | 31.36 | 31.00 | 1,249,600 |
| 10 may 2024 | 30.92 | 31.49 | 30.70 | 31.39 | 31.03 | 1,634,400 |
| 09 may 2024 | 30.05 | 31.02 | 29.87 | 30.75 | 30.40 | 1,039,200 |
| 08 may 2024 | 29.41 | 30.01 | 29.20 | 29.99 | 29.65 | 1,255,400 |
| 07 may 2024 | 29.73 | 29.93 | 29.32 | 29.63 | 29.29 | 1,569,300 |
| 06 may 2024 | 28.47 | 29.63 | 28.40 | 29.62 | 29.28 | 1,780,900 |
| 03 may 2024 | 27.40 | 28.77 | 27.11 | 28.37 | 28.05 | 2,324,600 |
| 02 may 2024 | 26.12 | 27.10 | 26.04 | 27.03 | 26.72 | 1,938,300 |
| 01 may 2024 | 23.64 | 26.14 | 23.25 | 25.71 | 25.42 | 2,238,400 |
| 30 abr 2024 | 23.33 | 23.42 | 23.01 | 23.24 | 22.98 | 850,500 |
| 29 abr 2024 | 23.51 | 23.79 | 23.40 | 23.64 | 23.37 | 789,900 |
| 26 abr 2024 | 23.46 | 23.55 | 23.13 | 23.31 | 23.05 | 939,700 |
| 25 abr 2024 | 23.75 | 23.75 | 22.85 | 23.29 | 23.03 | 1,666,400 |
| 24 abr 2024 | 23.43 | 23.84 | 23.32 | 23.50 | 23.23 | 872,600 |
| 23 abr 2024 | 22.75 | 23.73 | 22.75 | 23.52 | 23.25 | 1,056,000 |
| 22 abr 2024 | 22.38 | 22.92 | 22.26 | 22.89 | 22.63 | 767,400 |
| 19 abr 2024 | 22.15 | 22.41 | 22.11 | 22.34 | 22.09 | 991,000 |
| 18 abr 2024 | 21.83 | 22.25 | 21.75 | 22.16 | 21.91 | 997,400 |
| 17 abr 2024 | 21.61 | 21.93 | 21.46 | 21.82 | 21.57 | 1,107,400 |
| 16 abr 2024 | 21.85 | 22.01 | 21.35 | 21.57 | 21.33 | 1,634,700 |
| 15 abr 2024 | 22.33 | 22.58 | 21.95 | 22.02 | 21.77 | 1,259,500 |
| 12 abr 2024 | 23.15 | 23.15 | 22.35 | 22.37 | 22.12 | 1,045,000 |
| 11 abr 2024 | 23.52 | 23.60 | 23.02 | 23.18 | 22.92 | 1,282,700 |
| 10 abr 2024 | 24.00 | 24.13 | 23.33 | 23.36 | 23.10 | 1,012,000 |
| 09 abr 2024 | 24.69 | 24.71 | 24.34 | 24.50 | 24.22 | 1,014,200 |
| 08 abr 2024 | 24.29 | 24.49 | 24.03 | 24.48 | 24.20 | 694,800 |
| 05 abr 2024 | 24.12 | 24.12 | 23.63 | 24.03 | 23.76 | 829,400 |
| 04 abr 2024 | 24.53 | 24.79 | 24.07 | 24.26 | 23.99 | 765,500 |
| 03 abr 2024 | 24.67 | 24.75 | 24.00 | 24.21 | 23.94 | 1,488,300 |
| 02 abr 2024 | 24.28 | 24.86 | 24.09 | 24.85 | 24.57 | 1,526,400 |
| 01 abr 2024 | 24.63 | 24.76 | 24.17 | 24.55 | 24.27 | 850,300 |
| 28 mar 2024 | 24.35 | 24.64 | 24.19 | 24.57 | 24.29 | 660,700 |
| 27 mar 2024 | 24.19 | 24.57 | 24.03 | 24.42 | 24.14 | 795,100 |
| 26 mar 2024 | 24.30 | 24.54 | 23.82 | 23.97 | 23.70 | 763,400 |
| 25 mar 2024 | 24.39 | 24.51 | 24.06 | 24.22 | 23.95 | 864,000 |
| 22 mar 2024 | 24.13 | 24.49 | 23.90 | 24.24 | 23.97 | 958,400 |
| 21 mar 2024 | 24.12 | 24.16 | 23.64 | 24.00 | 23.73 | 834,200 |
| 20 mar 2024 | 23.33 | 24.11 | 23.23 | 23.99 | 23.72 | 602,900 |
| 19 mar 2024 | 23.30 | 23.73 | 23.17 | 23.36 | 23.10 | 732,300 |
| 18 mar 2024 | 23.84 | 23.89 | 23.33 | 23.37 | 23.11 | 835,100 |
| 15 mar 2024 | 23.75 | 23.98 | 23.42 | 23.84 | 23.57 | 1,097,500 |
| 14 mar 2024 | 24.14 | 24.35 | 23.69 | 23.84 | 23.57 | 1,032,700 |
| 13 mar 2024 | 24.50 | 24.75 | 24.22 | 24.23 | 23.96 | 1,015,500 |
| 12 mar 2024 | 25.15 | 25.15 | 24.52 | 24.55 | 24.27 | 602,400 |
| 11 mar 2024 | 25.17 | 25.60 | 25.09 | 25.24 | 24.95 | 801,400 |
| 08 mar 2024 | 25.53 | 25.60 | 25.02 | 25.26 | 24.97 | 1,050,400 |
| 07 mar 2024 | 24.51 | 25.40 | 24.37 | 25.39 | 25.10 | 1,143,500 |
| 06 mar 2024 | 24.26 | 24.43 | 23.98 | 24.21 | 23.94 | 984,500 |
| 05 mar 2024 | 23.96 | 24.33 | 23.78 | 23.94 | 23.67 | 1,080,800 |
| 04 mar 2024 | 24.39 | 24.42 | 23.70 | 23.94 | 23.67 | 1,466,400 |
| 01 mar 2024 | 23.71 | 24.54 | 23.26 | 24.39 | 24.11 | 1,263,800 |
| 29 feb 2024 | 23.82 | 24.14 | 23.57 | 23.72 | 23.45 | 1,827,000 |
| 28 feb 2024 | 23.89 | 24.07 | 23.49 | 23.56 | 23.29 | 1,084,000 |
| 28 feb 2024 | 0.355 Dividendo | |||||
| 27 feb 2024 | 24.29 | 24.45 | 23.92 | 24.24 | 23.61 | 1,259,600 |
| 26 feb 2024 | 24.51 | 24.51 | 24.03 | 24.11 | 23.49 | 1,014,800 |
| 23 feb 2024 | 24.88 | 25.10 | 24.30 | 24.53 | 23.90 | 1,981,900 |
| 22 feb 2024 | 25.09 | 25.17 | 24.70 | 24.86 | 24.22 | 1,227,400 |
| 21 feb 2024 | 24.90 | 25.30 | 24.88 | 25.09 | 24.44 | 2,454,700 |
| 20 feb 2024 | 25.34 | 25.51 | 24.80 | 24.98 | 24.34 | 1,098,000 |
| 16 feb 2024 | 25.39 | 25.79 | 25.25 | 25.34 | 24.69 | 1,082,800 |
| 15 feb 2024 | 25.19 | 25.93 | 25.19 | 25.73 | 25.07 | 1,415,600 |
| 14 feb 2024 | 25.26 | 25.36 | 25.02 | 25.19 | 24.54 | 742,400 |
| 13 feb 2024 | 25.25 | 25.40 | 24.79 | 25.06 | 24.41 | 1,227,600 |
| 12 feb 2024 | 25.68 | 26.13 | 25.44 | 25.99 | 25.32 | 923,500 |
| 09 feb 2024 | 25.33 | 25.59 | 25.03 | 25.50 | 24.84 | 947,800 |
| 08 feb 2024 | 26.26 | 26.34 | 25.38 | 25.40 | 24.74 | 1,527,500 |
| 07 feb 2024 | 26.88 | 27.08 | 26.27 | 26.42 | 25.74 | 1,209,500 |
| 06 feb 2024 | 25.91 | 26.72 | 25.57 | 26.68 | 25.99 | 2,160,200 |
| 05 feb 2024 | 26.73 | 26.80 | 25.76 | 25.90 | 25.23 | 1,494,800 |
| *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.