Brookfield Corporation (BN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.72

-0.01

(-0.01%)

A partir del 12:56PM EDT. Mercado abierto.

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	43.38	43.72	42.96	43.72	43.72	1,971,205
07 may 2024	43.80	43.99	43.64	43.73	43.73	3,319,300
06 may 2024	42.85	43.72	42.72	43.68	43.68	1,910,200
03 may 2024	42.45	42.92	42.17	42.63	42.63	3,873,300
02 may 2024	41.44	41.68	40.78	41.65	41.65	7,418,300
01 may 2024	40.12	41.46	39.78	40.97	40.97	3,632,600
30 abr 2024	40.60	40.89	40.11	40.12	40.12	3,020,300
29 abr 2024	41.04	41.28	40.62	41.04	41.04	2,200,500
26 abr 2024	40.37	40.98	40.23	40.96	40.96	3,230,700
25 abr 2024	39.93	40.36	39.27	40.23	40.23	2,396,800
24 abr 2024	40.28	40.62	39.86	40.53	40.53	2,413,800
23 abr 2024	39.75	40.50	39.48	40.37	40.37	2,126,100
22 abr 2024	39.21	39.76	38.89	39.61	39.61	1,507,200
19 abr 2024	38.64	39.06	38.51	38.99	38.99	2,106,100
18 abr 2024	39.16	39.16	38.32	38.58	38.58	2,746,600
17 abr 2024	39.00	39.24	38.65	39.01	39.01	3,984,800
16 abr 2024	38.50	38.92	38.18	38.72	38.72	4,462,800
15 abr 2024	39.56	39.94	38.65	38.99	38.99	4,947,600
12 abr 2024	39.21	39.65	39.04	39.30	39.30	3,805,400
11 abr 2024	39.38	39.78	38.99	39.72	39.72	10,189,800
10 abr 2024	39.94	40.25	38.94	39.18	39.18	3,399,900
09 abr 2024	40.81	41.13	40.23	41.11	41.11	2,239,800
08 abr 2024	40.63	40.79	40.31	40.53	40.53	1,462,300
05 abr 2024	40.01	40.63	39.79	40.32	40.32	2,026,100
04 abr 2024	41.42	41.46	40.03	40.10	40.10	2,433,200
03 abr 2024	40.43	41.10	40.27	40.74	40.74	2,792,600
02 abr 2024	40.51	40.92	40.22	40.46	40.46	2,252,300
01 abr 2024	41.84	41.88	40.98	41.19	41.19	1,857,000
28 mar 2024	41.53	41.99	41.25	41.87	41.87	2,099,200
27 mar 2024	41.20	41.58	40.91	41.58	41.58	1,460,200
26 mar 2024	41.74	41.90	40.98	41.01	41.01	2,000,600
25 mar 2024	41.94	42.16	41.43	41.45	41.45	6,335,300
22 mar 2024	42.33	42.43	41.75	41.78	41.78	1,771,800
21 mar 2024	42.50	43.17	42.32	42.33	42.33	2,238,000
20 mar 2024	41.18	42.37	41.14	42.13	42.13	1,643,500
19 mar 2024	40.80	41.41	40.74	41.15	41.15	1,355,700
18 mar 2024	41.03	41.12	40.54	40.98	40.98	1,689,400
15 mar 2024	40.57	41.26	40.47	41.00	41.00	2,746,000
14 mar 2024	42.02	42.04	40.44	41.10	41.10	3,564,100
13 mar 2024	42.25	42.54	41.86	42.02	42.02	1,035,500
12 mar 2024	42.00	42.33	41.72	42.09	42.09	1,188,400
12 mar 2024	0.08 Dividendo
11 mar 2024	41.35	42.27	41.35	42.07	41.99	3,229,100
08 mar 2024	42.57	42.64	41.47	41.67	41.59	2,564,300
07 mar 2024	42.08	42.40	41.96	42.23	42.15	1,703,500
06 mar 2024	41.80	42.49	41.37	41.61	41.53	2,744,100
05 mar 2024	41.29	41.58	40.98	41.25	41.17	2,599,200
04 mar 2024	41.32	41.78	41.03	41.34	41.26	1,766,700
01 mar 2024	41.48	42.26	41.27	41.54	41.46	2,443,800
29 feb 2024	41.14	41.35	40.82	41.27	41.19	2,415,800
28 feb 2024	40.94	41.14	40.70	40.90	40.82	2,293,500
27 feb 2024	40.84	41.38	40.40	41.23	41.15	3,009,100
26 feb 2024	41.15	41.62	40.72	40.76	40.68	3,400,000
23 feb 2024	41.11	41.53	40.97	41.25	41.17	8,430,900
22 feb 2024	40.44	41.20	40.29	41.11	41.03	3,473,500
21 feb 2024	40.13	40.45	39.77	39.95	39.87	2,638,600
20 feb 2024	40.01	40.66	39.96	40.41	40.33	5,157,300
16 feb 2024	40.19	40.86	40.12	40.35	40.27	2,473,600
15 feb 2024	39.98	40.59	39.88	40.53	40.45	3,787,700
14 feb 2024	39.78	40.10	39.40	39.65	39.57	2,441,100
13 feb 2024	39.55	39.89	38.93	39.09	39.02	2,646,500
12 feb 2024	40.85	41.60	40.76	40.96	40.88	1,624,000
09 feb 2024	40.75	40.90	40.09	40.84	40.76	2,714,000
08 feb 2024	40.45	40.72	39.65	40.53	40.45	2,612,200
07 feb 2024	39.92	40.03	39.09	39.75	39.67	2,604,800
06 feb 2024	38.74	39.69	38.59	39.65	39.57	4,340,900
05 feb 2024	38.81	38.81	38.23	38.55	38.48	1,410,100
02 feb 2024	38.68	39.29	38.28	39.17	39.10	2,384,200
01 feb 2024	39.77	40.06	38.46	39.21	39.14	3,814,000
31 ene 2024	40.88	41.04	39.59	39.68	39.60	2,616,200
30 ene 2024	41.08	41.23	40.71	40.96	40.88	1,410,700
29 ene 2024	40.47	41.08	40.36	41.06	40.98	1,955,100
26 ene 2024	41.00	41.18	40.47	40.62	40.54	1,766,700
25 ene 2024	40.50	40.93	40.29	40.91	40.83	7,927,700
24 ene 2024	40.75	40.96	40.16	40.22	40.14	2,434,200
23 ene 2024	40.28	40.72	40.03	40.23	40.15	1,633,600
22 ene 2024	39.90	40.56	39.90	40.19	40.11	3,366,300
19 ene 2024	38.94	39.83	38.56	39.80	39.72	1,902,500
18 ene 2024	38.79	39.07	38.25	38.77	38.70	1,689,800
17 ene 2024	38.14	38.53	37.79	38.49	38.42	2,782,300
16 ene 2024	38.49	38.96	38.24	38.94	38.87	1,836,100
12 ene 2024	39.73	40.06	38.96	39.18	39.11	1,444,100
11 ene 2024	39.56	39.85	38.48	39.22	39.15	1,926,800
10 ene 2024	39.12	40.02	39.12	39.73	39.65	2,022,800
09 ene 2024	38.57	39.32	38.40	39.14	39.07	1,865,500
08 ene 2024	38.54	38.98	38.46	38.93	38.86	1,656,600
05 ene 2024	38.23	39.18	38.21	38.52	38.45	1,483,600
04 ene 2024	38.08	38.71	37.96	38.52	38.45	2,421,000
03 ene 2024	38.28	38.46	37.77	38.17	38.10	1,783,500
02 ene 2024	39.56	39.70	38.69	38.85	38.78	2,378,300
29 dic 2023	39.92	40.22	39.76	40.12	40.04	1,686,000
28 dic 2023	40.24	40.82	40.11	40.22	40.14	1,860,100
27 dic 2023	40.47	41.05	40.30	40.74	40.66	1,642,600
26 dic 2023	40.00	40.53	39.83	40.46	40.38	794,100
22 dic 2023	39.80	40.40	39.67	40.05	39.97	1,986,500
21 dic 2023	39.47	39.99	39.47	39.88	39.80	1,849,200
20 dic 2023	39.07	39.82	39.05	39.07	39.00	2,662,200
19 dic 2023	38.87	39.38	38.64	39.34	39.27	2,386,600
18 dic 2023	38.83	38.91	38.27	38.43	38.36	1,972,100
15 dic 2023	39.15	39.46	38.39	38.49	38.42	2,712,300
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...

S&P 5005,182.06-5.64(-0.11%)

Dow Jones38,967.00+82.74(+0.21%)

Nasdaq16,283.89-48.67(-0.30%)

Russell 20002,048.46-16.18(-0.78%)

Petróleo78.89+0.51(+0.65%)

Oro2,324.40+0.20(+0.01%)

Brookfield Corporation (BN)

S&P 500
5,182.06
-5.64(-0.11%)

Dow Jones
38,967.00
+82.74(+0.21%)

Nasdaq
16,283.89
-48.67(-0.30%)

Russell 2000
2,048.46
-16.18(-0.78%)

Petróleo
78.89
+0.51(+0.65%)

Oro
2,324.40
+0.20(+0.01%)