U.S. markets closed
F S&P 500
5,243.75 -2.50 (-0.05%) F Dow Jones
39,618.00 -24.00 (-0.06%) F Nasdaq
18,254.50 -0.50 (-0.00%) E-mini Russell 2000 Index Futur
2,068.70 +0.80 (+0.04%) Petróleo
78.04 -0.22 (-0.28%) Oro
2,364.50 -10.50 (-0.44%)
Brookfield Property Partners L.P. (BPYPP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 14.05 | 14.23 | 13.90 | 14.20 | 14.20 | 5,800 |
| 09 may 2024 | 13.98 | 14.24 | 13.88 | 13.95 | 13.95 | 41,900 |
| 08 may 2024 | 14.14 | 14.48 | 13.54 | 14.24 | 14.24 | 64,800 |
| 07 may 2024 | 15.33 | 15.35 | 14.10 | 14.32 | 14.32 | 64,100 |
| 06 may 2024 | 15.62 | 15.62 | 14.90 | 15.21 | 15.21 | 15,200 |
| 03 may 2024 | 15.23 | 15.50 | 14.90 | 15.06 | 15.06 | 8,800 |
| 02 may 2024 | 15.11 | 15.31 | 14.95 | 14.97 | 14.97 | 5,600 |
| 01 may 2024 | 14.70 | 15.07 | 14.69 | 14.95 | 14.95 | 10,500 |
| 30 abr 2024 | 14.91 | 14.91 | 14.55 | 14.55 | 14.55 | 8,700 |
| 29 abr 2024 | 14.51 | 14.96 | 14.51 | 14.81 | 14.81 | 8,600 |
| 26 abr 2024 | 14.50 | 14.90 | 14.50 | 14.64 | 14.64 | 6,500 |
| 25 abr 2024 | 14.42 | 14.50 | 14.25 | 14.49 | 14.49 | 12,400 |
| 24 abr 2024 | 14.55 | 14.60 | 14.35 | 14.48 | 14.48 | 3,900 |
| 23 abr 2024 | 14.68 | 14.68 | 14.45 | 14.55 | 14.55 | 3,000 |
| 22 abr 2024 | 14.08 | 14.53 | 14.08 | 14.52 | 14.52 | 15,200 |
| 19 abr 2024 | 14.12 | 14.29 | 14.11 | 14.11 | 14.11 | 19,900 |
| 18 abr 2024 | 14.58 | 14.59 | 14.27 | 14.30 | 14.30 | 6,200 |
| 17 abr 2024 | 14.58 | 14.65 | 14.45 | 14.48 | 14.48 | 8,700 |
| 16 abr 2024 | 14.19 | 14.59 | 14.15 | 14.45 | 14.45 | 8,600 |
| 15 abr 2024 | 14.70 | 14.70 | 14.18 | 14.18 | 14.18 | 14,500 |
| 12 abr 2024 | 14.94 | 14.94 | 14.75 | 14.77 | 14.77 | 11,500 |
| 11 abr 2024 | 15.05 | 15.07 | 14.70 | 14.82 | 14.82 | 7,900 |
| 10 abr 2024 | 15.38 | 15.62 | 14.87 | 15.05 | 15.05 | 16,900 |
| 09 abr 2024 | 15.57 | 15.70 | 15.53 | 15.55 | 15.55 | 13,700 |
| 08 abr 2024 | 15.50 | 15.74 | 15.43 | 15.65 | 15.65 | 9,000 |
| 05 abr 2024 | 15.60 | 15.97 | 15.55 | 15.55 | 15.55 | 21,100 |
| 04 abr 2024 | 15.82 | 15.82 | 15.68 | 15.73 | 15.73 | 17,100 |
| 03 abr 2024 | 15.84 | 15.91 | 15.68 | 15.80 | 15.80 | 14,800 |
| 02 abr 2024 | 15.99 | 15.99 | 15.75 | 15.87 | 15.87 | 31,700 |
| 01 abr 2024 | 15.61 | 15.85 | 15.39 | 15.85 | 15.85 | 20,500 |
| 28 mar 2024 | 15.15 | 15.75 | 14.98 | 15.75 | 15.75 | 167,300 |
| 27 mar 2024 | 14.81 | 15.19 | 14.70 | 15.14 | 15.14 | 37,800 |
| 26 mar 2024 | 14.68 | 14.77 | 14.46 | 14.70 | 14.70 | 39,100 |
| 25 mar 2024 | 14.46 | 14.60 | 14.40 | 14.59 | 14.59 | 92,200 |
| 22 mar 2024 | 14.56 | 14.64 | 14.36 | 14.46 | 14.46 | 26,900 |
| 21 mar 2024 | 14.38 | 14.65 | 14.27 | 14.47 | 14.47 | 37,100 |
| 20 mar 2024 | 14.47 | 14.49 | 14.26 | 14.40 | 14.40 | 31,900 |
| 19 mar 2024 | 14.23 | 14.54 | 14.21 | 14.41 | 14.41 | 31,000 |
| 18 mar 2024 | 14.20 | 14.48 | 14.16 | 14.26 | 14.26 | 27,800 |
| 15 mar 2024 | 14.15 | 14.30 | 14.11 | 14.20 | 14.20 | 18,900 |
| 14 mar 2024 | 14.13 | 14.20 | 13.98 | 14.15 | 14.15 | 28,100 |
| 13 mar 2024 | 13.93 | 14.21 | 13.93 | 14.11 | 14.11 | 68,000 |
| 12 mar 2024 | 13.75 | 14.08 | 13.75 | 14.00 | 14.00 | 14,100 |
| 11 mar 2024 | 13.57 | 14.03 | 13.52 | 13.79 | 13.79 | 22,900 |
| 08 mar 2024 | 13.40 | 13.75 | 13.40 | 13.71 | 13.71 | 24,100 |
| 07 mar 2024 | 13.32 | 13.48 | 13.03 | 13.35 | 13.35 | 19,400 |
| 06 mar 2024 | 12.95 | 13.42 | 12.95 | 13.21 | 13.21 | 23,000 |
| 05 mar 2024 | 13.00 | 13.22 | 12.95 | 13.07 | 13.07 | 14,600 |
| 04 mar 2024 | 13.15 | 13.15 | 12.97 | 13.01 | 13.01 | 21,000 |
| 01 mar 2024 | 13.05 | 13.12 | 12.99 | 13.09 | 13.09 | 34,100 |
| 29 feb 2024 | 13.30 | 13.35 | 12.96 | 13.04 | 13.04 | 137,800 |
| 29 feb 2024 | 0.406 Dividendo | |||||
| 28 feb 2024 | 13.41 | 13.50 | 13.29 | 13.30 | 12.89 | 35,300 |
| 27 feb 2024 | 13.40 | 13.57 | 13.34 | 13.35 | 12.94 | 185,900 |
| 26 feb 2024 | 13.54 | 13.61 | 13.23 | 13.25 | 12.85 | 57,600 |
| 23 feb 2024 | 13.15 | 13.54 | 13.15 | 13.41 | 13.01 | 28,100 |
| 22 feb 2024 | 13.20 | 13.45 | 13.14 | 13.29 | 12.88 | 374,000 |
| 21 feb 2024 | 13.07 | 13.36 | 13.01 | 13.10 | 12.70 | 11,200 |
| 20 feb 2024 | 13.15 | 13.20 | 13.08 | 13.20 | 12.80 | 23,500 |
| 16 feb 2024 | 13.19 | 13.27 | 13.00 | 13.07 | 12.67 | 20,700 |
| 15 feb 2024 | 13.45 | 13.45 | 13.07 | 13.19 | 12.79 | 11,700 |
| 14 feb 2024 | 13.06 | 13.32 | 13.01 | 13.14 | 12.74 | 14,300 |
| 13 feb 2024 | 13.40 | 13.40 | 13.15 | 13.21 | 12.81 | 27,300 |
| 12 feb 2024 | 13.38 | 13.55 | 13.38 | 13.38 | 12.97 | 53,100 |
| 09 feb 2024 | 13.55 | 13.73 | 13.37 | 13.46 | 13.05 | 19,600 |
| 08 feb 2024 | 13.41 | 13.64 | 13.36 | 13.50 | 13.09 | 18,800 |
| 07 feb 2024 | 13.60 | 13.60 | 13.31 | 13.45 | 13.04 | 9,100 |
| 06 feb 2024 | 13.55 | 13.60 | 13.32 | 13.47 | 13.06 | 11,000 |
| 05 feb 2024 | 13.82 | 13.89 | 13.42 | 13.46 | 13.05 | 33,600 |
| 02 feb 2024 | 13.63 | 13.92 | 13.43 | 13.58 | 13.17 | 9,400 |
| 01 feb 2024 | 13.64 | 13.91 | 13.37 | 13.46 | 13.05 | 13,500 |
| 31 ene 2024 | 13.60 | 13.77 | 13.39 | 13.39 | 12.98 | 29,300 |
| 30 ene 2024 | 13.73 | 13.79 | 13.61 | 13.74 | 13.32 | 7,100 |
| 29 ene 2024 | 13.57 | 13.80 | 13.57 | 13.65 | 13.23 | 31,600 |
| 26 ene 2024 | 13.51 | 13.81 | 13.49 | 13.69 | 13.27 | 27,600 |
| 25 ene 2024 | 13.83 | 13.83 | 13.57 | 13.64 | 13.22 | 32,100 |
| 24 ene 2024 | 13.74 | 13.75 | 13.52 | 13.60 | 13.18 | 43,700 |
| 23 ene 2024 | 13.70 | 13.97 | 13.58 | 13.61 | 13.20 | 28,800 |
| 22 ene 2024 | 13.95 | 13.95 | 13.53 | 13.54 | 13.13 | 24,400 |
| 19 ene 2024 | 13.53 | 13.86 | 13.53 | 13.82 | 13.40 | 13,600 |
| 18 ene 2024 | 13.78 | 13.78 | 13.41 | 13.61 | 13.19 | 9,800 |
| 17 ene 2024 | 13.55 | 13.72 | 13.42 | 13.49 | 13.08 | 7,600 |
| 16 ene 2024 | 13.87 | 13.89 | 13.40 | 13.50 | 13.09 | 18,000 |
| 12 ene 2024 | 14.12 | 14.14 | 13.75 | 13.75 | 13.33 | 12,400 |
| 11 ene 2024 | 13.80 | 14.04 | 13.70 | 13.86 | 13.44 | 26,100 |
| 10 ene 2024 | 13.49 | 14.20 | 13.49 | 13.90 | 13.48 | 46,200 |
| 09 ene 2024 | 13.25 | 13.49 | 13.16 | 13.39 | 12.98 | 48,500 |
| 08 ene 2024 | 12.94 | 13.10 | 12.86 | 13.06 | 12.66 | 11,400 |
| 05 ene 2024 | 13.16 | 13.25 | 12.86 | 12.86 | 12.47 | 12,100 |
| 04 ene 2024 | 13.25 | 13.25 | 13.00 | 13.00 | 12.60 | 21,500 |
| 03 ene 2024 | 13.34 | 13.34 | 12.97 | 13.28 | 12.87 | 33,100 |
| 02 ene 2024 | 12.95 | 13.35 | 12.95 | 13.32 | 12.91 | 28,300 |
| 29 dic 2023 | 13.15 | 13.55 | 12.73 | 12.92 | 12.53 | 180,900 |
| 28 dic 2023 | 13.40 | 13.71 | 13.40 | 13.50 | 13.09 | 26,900 |
| 27 dic 2023 | 13.38 | 13.50 | 13.38 | 13.50 | 13.09 | 36,400 |
| 26 dic 2023 | 13.36 | 13.67 | 13.30 | 13.50 | 13.09 | 19,300 |
| 22 dic 2023 | 13.20 | 13.46 | 13.10 | 13.40 | 12.99 | 20,800 |
| 21 dic 2023 | 13.28 | 13.40 | 13.02 | 13.31 | 12.90 | 40,500 |
| 20 dic 2023 | 13.23 | 13.32 | 13.10 | 13.32 | 12.92 | 21,900 |
| 19 dic 2023 | 13.28 | 13.44 | 13.04 | 13.37 | 12.96 | 50,000 |
| *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.