Brookfield Global Rnwbls & Sst Infrs I (GRSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 30 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 29 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 26 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 25 abr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 24 abr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 23 abr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 22 abr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 19 abr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 18 abr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 17 abr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 16 abr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 15 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 12 abr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 11 abr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 10 abr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 09 abr 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 08 abr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 05 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 04 abr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 03 abr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 02 abr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 01 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 28 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 27 mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 26 mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 25 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 22 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 21 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 21 mar 2024 | 0.025 Dividendo | |||||
| 20 mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.73 | - |
| 19 mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | - |
| 18 mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | - |
| 15 mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | - |
| 14 mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | - |
| 13 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
| 12 mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.69 | - |
| 11 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | - |
| 08 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | - |
| 07 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | - |
| 06 mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | - |
| 05 mar 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | - |
| 04 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 01 mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| 29 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| 28 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| 27 feb 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| 26 feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | - |
| 23 feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | - |
| 22 feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | - |
| 21 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
| 20 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | - |
| 16 feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.62 | - |
| 15 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
| 14 feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
| 13 feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.47 | - |
| 12 feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | - |
| 09 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| 08 feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | - |
| 07 feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | - |
| 06 feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
| 05 feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | - |
| 02 feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | - |
| 01 feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | - |
| 31 ene 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | - |
| 30 ene 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | - |
| 29 ene 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.71 | - |
| 26 ene 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
| 25 ene 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.69 | - |
| 24 ene 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.64 | - |
| 23 ene 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | - |
| 22 ene 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | - |
| 19 ene 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.69 | - |
| 18 ene 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
| 17 ene 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.68 | - |
| 16 ene 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.80 | - |
| 12 ene 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | - |
| 11 ene 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.90 | - |
| 10 ene 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | - |
| 09 ene 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | - |
| 08 ene 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.04 | - |
| 05 ene 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | - |
| 04 ene 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.98 | - |
| 03 ene 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | - |
| 02 ene 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.03 | - |
| 29 dic 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.11 | - |
| 28 dic 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.12 | - |
| 27 dic 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.11 | - |
| 26 dic 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.06 | - |
| 22 dic 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | - |
| 21 dic 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.00 | - |
| 20 dic 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.90 | - |
| 19 dic 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | - |
| 18 dic 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.93 | - |
| 15 dic 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | - |
| 14 dic 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.00 | - |
| 14 dic 2023 | 0.01 Dividendo | |||||
| 13 dic 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.87 | - |
| 12 dic 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.65 | - |
| *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.