Brookfield Corporation (BN.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 67.00 | 67.59 | 66.86 | 67.06 | 67.06 | 1,180,700 |
| 12 sept 2024 | 65.49 | 66.51 | 65.25 | 66.49 | 66.49 | 3,075,900 |
| 11 sept 2024 | 64.15 | 65.29 | 63.07 | 65.27 | 65.27 | 1,375,600 |
| 10 sept 2024 | 64.07 | 64.25 | 62.86 | 64.25 | 64.25 | 3,279,400 |
| 09 sept 2024 | 62.90 | 64.61 | 62.89 | 64.02 | 64.02 | 2,824,100 |
| 06 sept 2024 | 63.67 | 64.46 | 62.42 | 62.59 | 62.59 | 1,690,300 |
| 05 sept 2024 | 64.42 | 65.12 | 63.57 | 63.72 | 63.72 | 1,700,500 |
| 04 sept 2024 | 64.55 | 65.58 | 64.19 | 64.21 | 64.21 | 1,350,300 |
| 03 sept 2024 | 67.40 | 67.73 | 64.47 | 64.93 | 64.93 | 1,845,100 |
| 30 ago 2024 | 67.08 | 67.97 | 66.86 | 67.80 | 67.80 | 2,539,600 |
| 29 ago 2024 | 66.90 | 67.79 | 66.65 | 67.00 | 67.00 | 947,700 |
| 28 ago 2024 | 66.80 | 67.47 | 66.41 | 66.70 | 66.70 | 1,218,100 |
| 27 ago 2024 | 66.27 | 67.49 | 66.14 | 66.99 | 66.99 | 1,301,400 |
| 26 ago 2024 | 66.50 | 66.91 | 66.42 | 66.63 | 66.63 | 1,272,300 |
| 23 ago 2024 | 64.48 | 66.49 | 64.39 | 66.35 | 66.35 | 1,141,000 |
| 22 ago 2024 | 63.93 | 64.55 | 63.83 | 64.16 | 64.16 | 937,600 |
| 21 ago 2024 | 63.50 | 63.96 | 63.21 | 63.93 | 63.93 | 1,134,000 |
| 20 ago 2024 | 63.98 | 64.58 | 63.45 | 63.60 | 63.60 | 735,400 |
| 19 ago 2024 | 63.65 | 64.38 | 63.65 | 64.01 | 64.01 | 1,472,600 |
| 16 ago 2024 | 63.84 | 63.99 | 63.23 | 63.73 | 63.73 | 1,533,700 |
| 15 ago 2024 | 64.30 | 64.80 | 63.72 | 63.85 | 63.85 | 2,474,900 |
| 14 ago 2024 | 62.40 | 63.61 | 62.35 | 63.53 | 63.53 | 1,145,300 |
| 13 ago 2024 | 61.21 | 62.57 | 60.70 | 62.39 | 62.39 | 1,655,400 |
| 12 ago 2024 | 61.88 | 62.10 | 60.60 | 60.68 | 60.68 | 986,400 |
| 09 ago 2024 | 61.10 | 61.82 | 60.92 | 61.70 | 61.70 | 1,613,700 |
| 08 ago 2024 | 58.90 | 61.21 | 58.35 | 61.02 | 61.02 | 2,765,100 |
| 07 ago 2024 | 62.54 | 62.59 | 58.91 | 59.00 | 59.00 | 2,215,400 |
| 06 ago 2024 | 61.04 | 61.80 | 60.02 | 61.56 | 61.56 | 2,809,300 |
| 02 ago 2024 | 64.61 | 64.83 | 62.59 | 62.87 | 62.87 | 2,833,200 |
| 01 ago 2024 | 67.33 | 67.38 | 65.44 | 65.99 | 65.99 | 1,407,100 |
| 31 jul 2024 | 66.50 | 68.20 | 66.09 | 67.33 | 67.33 | 1,595,400 |
| 30 jul 2024 | 65.81 | 66.76 | 65.80 | 66.24 | 66.24 | 1,294,900 |
| 29 jul 2024 | 65.30 | 65.98 | 64.99 | 65.81 | 65.81 | 987,900 |
| 26 jul 2024 | 64.47 | 65.60 | 64.39 | 65.38 | 65.38 | 1,022,000 |
| 25 jul 2024 | 63.15 | 64.81 | 62.79 | 64.04 | 64.04 | 2,652,000 |
| 24 jul 2024 | 64.25 | 64.67 | 63.23 | 63.34 | 63.34 | 881,200 |
| 23 jul 2024 | 64.30 | 65.46 | 63.80 | 64.83 | 64.83 | 768,500 |
| 22 jul 2024 | 63.70 | 64.60 | 63.62 | 64.47 | 64.47 | 890,700 |
| 19 jul 2024 | 63.18 | 63.74 | 62.88 | 63.27 | 63.27 | 1,478,500 |
| 18 jul 2024 | 63.66 | 64.44 | 62.92 | 63.35 | 63.35 | 1,879,400 |
| 17 jul 2024 | 63.92 | 64.30 | 63.59 | 63.96 | 63.96 | 1,053,000 |
| 16 jul 2024 | 63.08 | 64.81 | 63.03 | 64.79 | 64.79 | 1,435,400 |
| 15 jul 2024 | 62.63 | 63.29 | 62.42 | 63.02 | 63.02 | 2,525,500 |
| 12 jul 2024 | 61.50 | 62.88 | 61.40 | 62.73 | 62.73 | 2,384,700 |
| 11 jul 2024 | 60.57 | 61.32 | 60.48 | 61.28 | 61.28 | 2,194,900 |
| 10 jul 2024 | 58.85 | 60.10 | 58.64 | 60.04 | 60.04 | 2,010,800 |
| 09 jul 2024 | 58.02 | 58.76 | 57.86 | 58.66 | 58.66 | 769,600 |
| 08 jul 2024 | 58.26 | 58.45 | 57.71 | 58.30 | 58.30 | 1,885,900 |
| 05 jul 2024 | 58.95 | 59.07 | 57.95 | 57.97 | 57.97 | 1,237,300 |
| 04 jul 2024 | 59.00 | 59.36 | 58.71 | 58.73 | 58.73 | 166,300 |
| 03 jul 2024 | 57.95 | 59.25 | 57.73 | 59.20 | 59.20 | 1,521,100 |
| 02 jul 2024 | 56.40 | 57.62 | 56.02 | 57.56 | 57.56 | 2,294,700 |
| 28 jun 2024 | 57.20 | 57.55 | 56.52 | 56.90 | 56.90 | 2,511,100 |
| 27 jun 2024 | 55.90 | 57.24 | 55.78 | 56.95 | 56.95 | 1,761,100 |
| 26 jun 2024 | 56.02 | 56.34 | 55.62 | 56.02 | 56.02 | 1,338,400 |
| 25 jun 2024 | 56.60 | 56.66 | 55.43 | 56.47 | 56.47 | 1,141,000 |
| 24 jun 2024 | 55.94 | 56.74 | 55.63 | 56.63 | 56.63 | 2,820,900 |
| 21 jun 2024 | 55.85 | 55.89 | 54.94 | 55.62 | 55.62 | 9,805,900 |
| 20 jun 2024 | 55.25 | 56.16 | 55.11 | 55.84 | 55.84 | 2,070,400 |
| 19 jun 2024 | 56.49 | 56.87 | 55.23 | 55.29 | 55.29 | 1,082,400 |
| 18 jun 2024 | 56.40 | 56.82 | 56.08 | 56.74 | 56.74 | 2,001,800 |
| 17 jun 2024 | 56.22 | 56.43 | 55.67 | 56.38 | 56.38 | 1,493,500 |
| 14 jun 2024 | 55.97 | 56.29 | 55.05 | 56.24 | 56.24 | 1,733,100 |
| 13 jun 2024 | 57.11 | 57.12 | 56.16 | 56.36 | 56.36 | 5,252,200 |
| 12 jun 2024 | 57.55 | 58.27 | 57.22 | 57.54 | 57.54 | 3,635,600 |
| 11 jun 2024 | 56.96 | 57.10 | 56.33 | 56.59 | 56.59 | 3,127,600 |
| 10 jun 2024 | 56.84 | 57.42 | 56.82 | 57.33 | 57.33 | 2,176,300 |
| 07 jun 2024 | 57.30 | 57.54 | 56.76 | 57.14 | 57.14 | 2,413,900 |
| 06 jun 2024 | 58.81 | 59.12 | 57.66 | 57.86 | 57.86 | 2,195,600 |
| 05 jun 2024 | 58.77 | 59.20 | 58.38 | 59.04 | 59.04 | 1,006,300 |
| 04 jun 2024 | 59.64 | 59.71 | 58.00 | 58.27 | 58.27 | 1,267,100 |
| 03 jun 2024 | 59.40 | 59.67 | 58.88 | 59.57 | 59.57 | 1,911,800 |
| 31 may 2024 | 58.34 | 59.38 | 58.18 | 59.35 | 59.35 | 4,549,600 |
| 30 may 2024 | 57.55 | 58.74 | 57.55 | 58.38 | 58.38 | 1,689,700 |
| 29 may 2024 | 58.79 | 58.83 | 57.52 | 57.61 | 57.61 | 1,121,800 |
| 28 may 2024 | 61.05 | 61.06 | 59.29 | 59.43 | 59.43 | 1,767,900 |
| 27 may 2024 | 61.10 | 61.25 | 60.55 | 60.65 | 60.65 | 482,900 |
| 24 may 2024 | 60.83 | 61.34 | 60.66 | 61.21 | 61.21 | 1,574,400 |
| 23 may 2024 | 60.99 | 61.33 | 60.22 | 60.70 | 60.70 | 2,066,900 |
| 22 may 2024 | 60.51 | 61.06 | 60.22 | 60.69 | 60.69 | 1,782,500 |
| 21 may 2024 | 60.96 | 61.36 | 60.53 | 60.83 | 60.83 | 1,993,000 |
| 17 may 2024 | 60.90 | 60.93 | 60.13 | 60.53 | 60.53 | 1,212,200 |
| 16 may 2024 | 60.92 | 61.15 | 60.68 | 60.78 | 60.78 | 2,339,000 |
| 15 may 2024 | 61.20 | 61.60 | 60.63 | 61.01 | 61.01 | 1,502,200 |
| 14 may 2024 | 60.28 | 60.98 | 60.11 | 60.92 | 60.92 | 1,172,000 |
| 13 may 2024 | 60.62 | 60.75 | 59.83 | 60.12 | 60.12 | 2,692,300 |
| 10 may 2024 | 60.48 | 60.67 | 59.85 | 60.46 | 60.46 | 2,119,100 |
| 09 may 2024 | 60.32 | 60.51 | 59.50 | 60.49 | 60.49 | 2,087,200 |
| 08 may 2024 | 59.90 | 60.55 | 59.03 | 60.44 | 60.44 | 1,610,000 |
| 07 may 2024 | 59.77 | 60.31 | 59.76 | 60.03 | 60.03 | 1,298,500 |
| 06 may 2024 | 58.52 | 59.76 | 58.52 | 59.70 | 59.70 | 1,445,900 |
| 03 may 2024 | 57.89 | 58.50 | 57.70 | 58.31 | 58.31 | 1,348,500 |
| 02 may 2024 | 56.59 | 57.00 | 55.97 | 56.96 | 56.96 | 1,486,100 |
| 01 may 2024 | 55.16 | 56.90 | 54.77 | 56.37 | 56.37 | 1,371,800 |
| 30 abr 2024 | 55.54 | 56.15 | 55.21 | 55.22 | 55.22 | 1,469,300 |
| 29 abr 2024 | 56.16 | 56.39 | 55.52 | 56.09 | 56.09 | 1,106,000 |
| 26 abr 2024 | 55.23 | 56.00 | 55.00 | 55.96 | 55.96 | 1,151,200 |
| 25 abr 2024 | 54.61 | 55.12 | 53.92 | 54.96 | 54.96 | 1,752,600 |
| 24 abr 2024 | 55.10 | 55.63 | 54.70 | 55.52 | 55.52 | 1,407,500 |
| 23 abr 2024 | 54.56 | 55.31 | 54.08 | 55.13 | 55.13 | 1,387,800 |
| *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.