Italia markets closed

Brookfield Corporation (BN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,23-0,02 (-0,05%)
Alla chiusura: 04:00PM EDT
44,00 -0,23 (-0,52%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202444,2844,5043,8644,2344,234.213.500
09 mag 202443,7644,2543,2944,2544,253.293.900
08 mag 202443,3844,0942,9543,9943,995.638.600
07 mag 202443,8043,9943,6443,7343,733.319.300
06 mag 202442,8543,7242,7243,6843,681.910.200
03 mag 202442,4542,9242,1742,6342,633.873.300
02 mag 202441,4441,6840,7841,6541,657.418.300
01 mag 202440,1241,4639,7840,9740,973.632.600
30 apr 202440,6040,8940,1140,1240,123.020.300
29 apr 202441,0441,2840,6241,0441,042.200.500
26 apr 202440,3740,9840,2340,9640,963.230.700
25 apr 202439,9340,3639,2740,2340,232.396.800
24 apr 202440,2840,6239,8640,5340,532.413.800
23 apr 202439,7540,5039,4840,3740,372.126.100
22 apr 202439,2139,7638,8939,6139,611.507.200
19 apr 202438,6439,0638,5138,9938,992.106.100
18 apr 202439,1639,1638,3238,5838,582.746.600
17 apr 202439,0039,2438,6539,0139,013.984.800
16 apr 202438,5038,9238,1838,7238,724.462.800
15 apr 202439,5639,9438,6538,9938,994.947.600
12 apr 202439,2139,6539,0439,3039,303.805.400
11 apr 202439,3839,7838,9939,7239,7210.189.800
10 apr 202439,9440,2538,9439,1839,183.399.900
09 apr 202440,8141,1340,2341,1141,112.239.800
08 apr 202440,6340,7940,3140,5340,531.462.300
05 apr 202440,0140,6339,7940,3240,322.026.100
04 apr 202441,4241,4640,0340,1040,102.433.200
03 apr 202440,4341,1040,2740,7440,742.792.600
02 apr 202440,5140,9240,2240,4640,462.252.300
01 apr 202441,8441,8840,9841,1941,191.857.000
28 mar 202441,5341,9941,2541,8741,872.099.200
27 mar 202441,2041,5840,9141,5841,581.460.200
26 mar 202441,7441,9040,9841,0141,012.000.600
25 mar 202441,9442,1641,4341,4541,456.335.300
22 mar 202442,3342,4341,7541,7841,781.771.800
21 mar 202442,5043,1742,3242,3342,332.238.000
20 mar 202441,1842,3741,1442,1342,131.643.500
19 mar 202440,8041,4140,7441,1541,151.355.700
18 mar 202441,0341,1240,5440,9840,981.689.400
15 mar 202440,5741,2640,4741,0041,002.746.000
14 mar 202442,0242,0440,4441,1041,103.564.100
13 mar 202442,2542,5441,8642,0242,021.035.500
12 mar 202442,0042,3341,7242,0942,091.188.400
12 mar 20240.08 Dividendo
11 mar 202441,3542,2741,3542,0741,993.229.100
08 mar 202442,5742,6441,4741,6741,592.564.300
07 mar 202442,0842,4041,9642,2342,151.703.500
06 mar 202441,8042,4941,3741,6141,532.744.100
05 mar 202441,2941,5840,9841,2541,172.599.200
04 mar 202441,3241,7841,0341,3441,261.766.700
01 mar 202441,4842,2641,2741,5441,462.443.800
29 feb 202441,1441,3540,8241,2741,192.415.800
28 feb 202440,9441,1440,7040,9040,822.293.500
27 feb 202440,8441,3840,4041,2341,153.009.100
26 feb 202441,1541,6240,7240,7640,683.400.000
23 feb 202441,1141,5340,9741,2541,178.430.900
22 feb 202440,4441,2040,2941,1141,033.473.500
21 feb 202440,1340,4539,7739,9539,872.638.600
20 feb 202440,0140,6639,9640,4140,335.157.300
16 feb 202440,1940,8640,1240,3540,272.473.600
15 feb 202439,9840,5939,8840,5340,453.787.700
14 feb 202439,7840,1039,4039,6539,572.441.100
13 feb 202439,5539,8938,9339,0939,022.646.500
12 feb 202440,8541,6040,7640,9640,881.624.000
09 feb 202440,7540,9040,0940,8440,762.714.000
08 feb 202440,4540,7239,6540,5340,452.612.200
07 feb 202439,9240,0339,0939,7539,672.604.800
06 feb 202438,7439,6938,5939,6539,574.340.900
05 feb 202438,8138,8138,2338,5538,481.410.100
02 feb 202438,6839,2938,2839,1739,102.384.200
01 feb 202439,7740,0638,4639,2139,143.814.000
31 gen 202440,8841,0439,5939,6839,602.616.200
30 gen 202441,0841,2340,7140,9640,881.410.700
29 gen 202440,4741,0840,3641,0640,981.955.100
26 gen 202441,0041,1840,4740,6240,541.766.700
25 gen 202440,5040,9340,2940,9140,837.927.700
24 gen 202440,7540,9640,1640,2240,142.434.200
23 gen 202440,2840,7240,0340,2340,151.633.600
22 gen 202439,9040,5639,9040,1940,113.366.300
19 gen 202438,9439,8338,5639,8039,721.902.500
18 gen 202438,7939,0738,2538,7738,701.689.800
17 gen 202438,1438,5337,7938,4938,422.782.300
16 gen 202438,4938,9638,2438,9438,871.836.100
12 gen 202439,7340,0638,9639,1839,111.444.100
11 gen 202439,5639,8538,4839,2239,151.926.800
10 gen 202439,1240,0239,1239,7339,652.022.800
09 gen 202438,5739,3238,4039,1439,071.865.500
08 gen 202438,5438,9838,4638,9338,861.656.600
05 gen 202438,2339,1838,2138,5238,451.483.600
04 gen 202438,0838,7137,9638,5238,452.421.000
03 gen 202438,2838,4637,7738,1738,101.783.500
02 gen 202439,5639,7038,6938,8538,782.378.300
29 dic 202339,9240,2239,7640,1240,041.686.000
28 dic 202340,2440,8240,1140,2240,141.860.100
27 dic 202340,4741,0540,3040,7440,661.642.600
26 dic 202340,0040,5339,8340,4640,38794.100
22 dic 202339,8040,4039,6740,0539,971.986.500
21 dic 202339,4739,9939,4739,8839,801.849.200
20 dic 202339,0739,8239,0539,0739,002.662.200
19 dic 202338,8739,3838,6439,3439,272.386.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...