Brookfield Property Preferred L.P. (BPYPM)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 14.66 | 14.82 | 14.54 | 14.61 | 14.61 | 38,340 |
| 02 may 2024 | 14.79 | 14.79 | 14.59 | 14.60 | 14.60 | 6,500 |
| 01 may 2024 | 14.75 | 14.75 | 14.50 | 14.72 | 14.72 | 13,700 |
| 30 abr 2024 | 14.50 | 14.85 | 14.50 | 14.51 | 14.51 | 140,900 |
| 29 abr 2024 | 14.23 | 14.70 | 14.21 | 14.55 | 14.55 | 12,100 |
| 26 abr 2024 | 14.45 | 14.61 | 14.21 | 14.21 | 14.21 | 12,900 |
| 25 abr 2024 | 14.17 | 14.55 | 14.06 | 14.45 | 14.45 | 1,125,500 |
| 24 abr 2024 | 14.17 | 14.30 | 14.05 | 14.30 | 14.30 | 16,700 |
| 23 abr 2024 | 14.60 | 14.60 | 14.26 | 14.32 | 14.32 | 10,700 |
| 22 abr 2024 | 14.11 | 14.38 | 13.90 | 14.12 | 14.12 | 13,900 |
| 19 abr 2024 | 14.16 | 14.22 | 13.95 | 14.00 | 14.00 | 115,400 |
| 18 abr 2024 | 14.05 | 14.09 | 13.83 | 14.00 | 14.00 | 64,100 |
| 17 abr 2024 | 14.13 | 14.64 | 14.00 | 14.18 | 14.18 | 12,700 |
| 16 abr 2024 | 14.06 | 14.30 | 14.04 | 14.04 | 14.04 | 17,500 |
| 15 abr 2024 | 14.28 | 14.32 | 14.00 | 14.18 | 14.18 | 31,200 |
| 12 abr 2024 | 14.60 | 14.64 | 14.32 | 14.32 | 14.32 | 6,600 |
| 11 abr 2024 | 14.52 | 14.82 | 14.24 | 14.65 | 14.65 | 22,900 |
| 10 abr 2024 | 15.05 | 15.11 | 14.45 | 14.78 | 14.78 | 32,600 |
| 09 abr 2024 | 15.17 | 15.31 | 15.05 | 15.20 | 15.20 | 9,000 |
| 08 abr 2024 | 15.10 | 15.36 | 15.02 | 15.30 | 15.30 | 8,300 |
| 05 abr 2024 | 15.04 | 15.46 | 15.04 | 15.14 | 15.14 | 40,200 |
| 04 abr 2024 | 15.40 | 15.40 | 15.20 | 15.22 | 15.22 | 15,300 |
| 03 abr 2024 | 15.25 | 15.44 | 15.17 | 15.20 | 15.20 | 66,100 |
| 02 abr 2024 | 15.59 | 15.59 | 15.25 | 15.35 | 15.35 | 21,100 |
| 01 abr 2024 | 15.56 | 15.68 | 15.46 | 15.59 | 15.59 | 140,200 |
| 28 mar 2024 | 14.89 | 15.63 | 14.58 | 15.56 | 15.56 | 473,600 |
| 27 mar 2024 | 14.62 | 14.89 | 14.57 | 14.83 | 14.83 | 15,800 |
| 26 mar 2024 | 14.84 | 14.95 | 14.59 | 14.60 | 14.60 | 55,800 |
| 25 mar 2024 | 14.80 | 14.95 | 14.70 | 14.95 | 14.95 | 46,800 |
| 22 mar 2024 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | 37,500 |
| 21 mar 2024 | 14.81 | 14.81 | 14.65 | 14.80 | 14.80 | 78,700 |
| 20 mar 2024 | 14.58 | 14.81 | 14.42 | 14.75 | 14.75 | 152,300 |
| 19 mar 2024 | 14.51 | 14.64 | 14.05 | 14.59 | 14.59 | 112,200 |
| 18 mar 2024 | 14.02 | 14.35 | 13.98 | 14.11 | 14.11 | 141,600 |
| 15 mar 2024 | 14.00 | 14.08 | 13.90 | 14.03 | 14.03 | 49,700 |
| 14 mar 2024 | 14.00 | 14.19 | 13.90 | 14.03 | 14.03 | 453,900 |
| 13 mar 2024 | 14.04 | 14.22 | 13.90 | 13.95 | 13.95 | 97,200 |
| 12 mar 2024 | 13.68 | 13.95 | 13.66 | 13.80 | 13.80 | 89,300 |
| 11 mar 2024 | 13.53 | 13.87 | 13.53 | 13.64 | 13.64 | 59,100 |
| 08 mar 2024 | 13.55 | 13.66 | 13.54 | 13.58 | 13.58 | 48,900 |
| 07 mar 2024 | 13.19 | 13.66 | 13.19 | 13.60 | 13.60 | 51,100 |
| 06 mar 2024 | 13.10 | 13.41 | 13.00 | 13.27 | 13.27 | 40,600 |
| 05 mar 2024 | 12.82 | 13.09 | 12.82 | 13.07 | 13.07 | 40,600 |
| 04 mar 2024 | 12.93 | 13.17 | 12.85 | 12.86 | 12.86 | 21,700 |
| 01 mar 2024 | 13.03 | 13.03 | 12.78 | 12.94 | 12.94 | 25,500 |
| 29 feb 2024 | 13.02 | 13.20 | 12.99 | 13.13 | 13.13 | 204,500 |
| 29 feb 2024 | 0.391 Dividendo | |||||
| 28 feb 2024 | 13.40 | 13.49 | 13.22 | 13.29 | 12.90 | 109,000 |
| 27 feb 2024 | 13.26 | 13.45 | 13.19 | 13.24 | 12.85 | 28,000 |
| 26 feb 2024 | 13.12 | 13.34 | 13.12 | 13.30 | 12.91 | 68,500 |
| 23 feb 2024 | 13.09 | 13.34 | 13.07 | 13.28 | 12.89 | 71,900 |
| 22 feb 2024 | 13.00 | 13.22 | 13.00 | 13.03 | 12.65 | 304,500 |
| 21 feb 2024 | 12.90 | 13.03 | 12.90 | 12.92 | 12.54 | 27,800 |
| 20 feb 2024 | 13.01 | 13.06 | 12.90 | 12.90 | 12.52 | 286,600 |
| 16 feb 2024 | 13.00 | 13.08 | 12.89 | 13.03 | 12.65 | 32,200 |
| 15 feb 2024 | 13.05 | 13.13 | 12.96 | 13.01 | 12.63 | 44,000 |
| 14 feb 2024 | 12.95 | 13.09 | 12.93 | 13.05 | 12.67 | 721,200 |
| 13 feb 2024 | 13.00 | 13.08 | 12.81 | 12.85 | 12.47 | 34,600 |
| 12 feb 2024 | 13.05 | 13.19 | 13.05 | 13.10 | 12.71 | 20,800 |
| 09 feb 2024 | 13.05 | 13.18 | 12.97 | 12.99 | 12.61 | 43,000 |
| 08 feb 2024 | 12.97 | 13.10 | 12.97 | 13.05 | 12.67 | 169,000 |
| 07 feb 2024 | 12.97 | 13.10 | 12.94 | 12.95 | 12.57 | 12,700 |
| 06 feb 2024 | 13.06 | 13.20 | 12.97 | 13.10 | 12.71 | 19,600 |
| 05 feb 2024 | 12.95 | 13.30 | 12.95 | 13.05 | 12.67 | 28,700 |
| 02 feb 2024 | 13.05 | 13.15 | 12.97 | 13.05 | 12.67 | 43,000 |
| 01 feb 2024 | 12.95 | 13.12 | 12.95 | 13.05 | 12.67 | 16,600 |
| 31 ene 2024 | 13.05 | 13.05 | 12.92 | 12.99 | 12.61 | 32,500 |
| 30 ene 2024 | 13.02 | 13.10 | 12.97 | 13.09 | 12.70 | 20,400 |
| 29 ene 2024 | 13.14 | 13.15 | 13.00 | 13.05 | 12.67 | 35,400 |
| 26 ene 2024 | 12.94 | 13.26 | 12.94 | 13.06 | 12.68 | 14,900 |
| 25 ene 2024 | 12.79 | 13.19 | 12.79 | 12.96 | 12.58 | 15,800 |
| 24 ene 2024 | 12.99 | 12.99 | 12.84 | 12.85 | 12.47 | 15,100 |
| 23 ene 2024 | 12.71 | 12.95 | 12.71 | 12.94 | 12.56 | 13,200 |
| 22 ene 2024 | 12.86 | 12.95 | 12.66 | 12.81 | 12.43 | 95,100 |
| 19 ene 2024 | 13.08 | 13.24 | 12.85 | 13.05 | 12.67 | 142,100 |
| 18 ene 2024 | 13.10 | 13.13 | 12.84 | 13.09 | 12.70 | 47,000 |
| 17 ene 2024 | 12.91 | 13.13 | 12.91 | 13.04 | 12.66 | 6,900 |
| 16 ene 2024 | 12.86 | 13.30 | 12.56 | 12.80 | 12.42 | 225,700 |
| 12 ene 2024 | 13.30 | 13.48 | 12.82 | 12.90 | 12.52 | 52,400 |
| 11 ene 2024 | 13.16 | 13.53 | 13.00 | 13.24 | 12.85 | 19,700 |
| 10 ene 2024 | 12.98 | 13.55 | 12.93 | 13.20 | 12.81 | 104,100 |
| 09 ene 2024 | 12.38 | 13.00 | 12.38 | 12.87 | 12.49 | 58,800 |
| 08 ene 2024 | 12.23 | 12.42 | 12.23 | 12.40 | 12.04 | 11,100 |
| 05 ene 2024 | 12.34 | 12.56 | 12.20 | 12.30 | 11.94 | 30,400 |
| 04 ene 2024 | 12.30 | 12.56 | 12.30 | 12.39 | 12.03 | 24,000 |
| 03 ene 2024 | 12.44 | 12.44 | 12.30 | 12.37 | 12.01 | 48,000 |
| 02 ene 2024 | 12.43 | 12.79 | 12.43 | 12.48 | 12.11 | 57,400 |
| 29 dic 2023 | 12.65 | 12.98 | 12.43 | 12.43 | 12.06 | 606,500 |
| 28 dic 2023 | 12.92 | 13.08 | 12.81 | 12.81 | 12.43 | 39,600 |
| 27 dic 2023 | 12.98 | 13.17 | 12.85 | 12.91 | 12.53 | 28,400 |
| 26 dic 2023 | 12.88 | 13.36 | 12.81 | 12.81 | 12.43 | 48,200 |
| 22 dic 2023 | 12.52 | 13.09 | 12.52 | 13.08 | 12.70 | 40,800 |
| 21 dic 2023 | 12.85 | 13.00 | 12.70 | 12.71 | 12.34 | 42,200 |
| 20 dic 2023 | 12.99 | 13.00 | 12.81 | 12.82 | 12.44 | 30,100 |
| 19 dic 2023 | 13.39 | 13.55 | 12.99 | 12.99 | 12.61 | 48,300 |
| 18 dic 2023 | 13.38 | 13.67 | 13.38 | 13.38 | 12.99 | 37,800 |
| 15 dic 2023 | 13.31 | 13.69 | 13.26 | 13.39 | 13.00 | 44,800 |
| 14 dic 2023 | 13.10 | 13.29 | 12.99 | 13.08 | 12.70 | 50,500 |
| 13 dic 2023 | 12.65 | 12.92 | 12.60 | 12.84 | 12.46 | 51,800 |
| 12 dic 2023 | 12.80 | 13.00 | 12.66 | 12.67 | 12.30 | 25,100 |
| *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.