Italia markets closed

Brookfield Asset Management Inc. (BAM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,89+0,17 (+0,42%)
Alla chiusura: 04:00PM EDT
41,21 +0,32 (+0,78%)
Dopo ore: 06:08PM EDT
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 202240,9242,0840,6840,8940,892.025.038
29 set 202241,6841,8140,2540,7240,723.038.600
28 set 202241,6642,5341,5542,2942,293.107.900
27 set 202243,1743,4641,3941,5041,502.710.500
26 set 202243,4743,9742,3642,6742,672.070.800
23 set 202244,8344,8843,4843,8143,812.935.700
22 set 202246,4146,6645,4745,5645,561.547.400
21 set 202247,5247,8446,4246,4446,441.436.900
20 set 202247,9348,1147,0347,4247,421.346.600
19 set 202247,4948,4447,3848,3848,381.076.400
16 set 202248,2048,3447,5448,0348,031.033.900
15 set 202249,2850,0448,7448,8048,801.312.500
14 set 202249,3850,1949,3049,7349,73909.100
13 set 202250,1250,3349,2149,3949,391.386.100
12 set 202250,6851,4550,6851,3351,331.606.100
09 set 202249,9350,4249,7250,3050,301.385.000
08 set 202247,7749,4647,5649,4349,431.376.900
07 set 202247,2248,2846,9748,2148,211.178.700
06 set 202247,6147,8146,5347,2447,241.417.600
02 set 202248,0348,5647,2947,5747,571.508.700
01 set 202247,6847,8646,6247,4847,481.617.000
31 ago 202248,5649,1448,0848,1148,111.255.400
30 ago 202249,3549,7148,4748,6048,601.246.400
30 ago 20220.14 Dividendo
29 ago 202248,8849,5248,7249,2349,091.183.500
26 ago 202251,3251,4749,1349,1849,041.576.100
25 ago 202251,2651,7051,0951,5251,371.007.200
24 ago 202250,7651,5350,6951,0350,88741.500
23 ago 202251,1251,6050,7551,0950,941.032.200
22 ago 202250,6951,1750,3751,0250,871.610.200
19 ago 202252,2352,2351,1851,6551,50888.100
18 ago 202252,4952,7852,2052,4652,311.021.300
17 ago 202252,3652,8851,9452,4952,341.060.900
16 ago 202253,0153,2952,5253,0752,921.268.900
15 ago 202252,9653,5752,8953,1653,011.098.200
12 ago 202253,9553,9853,2753,7253,571.529.100
11 ago 202253,2954,0852,7753,5653,412.299.100
10 ago 202251,2453,1350,9852,9752,822.325.900
09 ago 202250,0050,3049,6750,2050,061.503.800
08 ago 202250,2650,8850,1350,2450,101.296.300
05 ago 202249,6449,9349,1449,8549,711.023.400
04 ago 202249,8650,2749,5850,2750,13893.900
03 ago 202249,5549,9249,0749,7349,59985.700
02 ago 202249,4349,4948,8248,9848,841.444.900
01 ago 202249,1349,8948,8249,6049,461.435.700
29 lug 202249,3550,1049,0949,6549,511.398.900
28 lug 202248,3049,4547,9249,2649,121.645.400
27 lug 202247,7548,7747,6748,3748,231.563.000
26 lug 202247,9248,0747,0447,3547,221.338.600
25 lug 202248,1548,3747,7548,2648,121.659.500
22 lug 202248,0748,5647,5048,0047,861.684.400
21 lug 202247,5048,0747,1248,0447,901.315.200
20 lug 202246,5647,8346,5647,5647,421.155.900
19 lug 202245,6347,1045,4346,8446,711.750.400
18 lug 202245,3945,7644,8944,9744,84959.700
15 lug 202243,9144,7743,3344,7544,621.343.300
14 lug 202243,3443,5942,2143,2343,111.733.100
13 lug 202244,0144,5543,3944,1544,021.284.500
12 lug 202244,1045,3244,1044,8844,751.228.300
11 lug 202244,9645,1244,2844,4644,331.044.900
08 lug 202245,5145,8445,0545,4445,311.204.300
07 lug 202245,0445,9245,0245,8445,711.134.400
06 lug 202244,8745,0744,0244,6044,471.811.000
05 lug 202244,1844,9243,5544,8744,741.896.800
01 lug 202244,2145,1244,0445,0244,89886.600
30 giu 202244,3044,8043,6544,4744,342.002.400
29 giu 202244,8245,1944,3144,6944,561.487.800
28 giu 202246,1846,4744,7945,0744,941.658.800
27 giu 202246,1146,1145,3045,7345,60979.800
24 giu 202244,9845,8244,5345,6545,521.122.600
23 giu 202243,7244,4343,5244,3744,241.221.700
22 giu 202243,0744,0242,8643,5143,391.562.700
21 giu 202244,1544,5143,6643,8143,691.747.900
17 giu 202243,1344,0542,8943,3743,252.348.400
16 giu 202244,4244,7042,9843,1843,062.904.800
15 giu 202245,5446,4744,8445,7245,592.686.700
14 giu 202245,3945,4044,4444,9244,792.534.800
13 giu 202245,5545,8544,7745,2345,103.123.000
10 giu 202247,9648,1046,9847,1947,061.374.600
09 giu 202249,7949,9848,8248,8248,681.125.400
08 giu 202250,8050,9249,9750,1750,03589.400
07 giu 202250,1551,1150,1550,9850,84875.000
06 giu 202250,8551,4750,4750,7050,561.067.200
03 giu 202250,8050,9450,0650,2450,101.422.700
02 giu 202249,8851,3949,6951,3751,221.354.300
01 giu 202250,6951,1749,6349,9849,841.410.400
31 mag 202250,7351,4850,0450,6050,463.837.900
31 mag 20220.14 Dividendo
27 mag 202248,5050,3948,5050,3450,062.717.900
26 mag 202247,2148,7147,0848,2748,001.482.400
25 mag 202246,4647,2046,3247,0346,77891.900
24 mag 202246,7446,9845,2646,8446,581.574.400
23 mag 202247,6647,7846,7947,0346,771.084.800
20 mag 202247,0947,3145,7647,0946,831.981.700
19 mag 202245,6046,8745,1546,3046,043.005.600
18 mag 202248,2748,3645,7845,8945,632.439.500
17 mag 202248,8449,4148,4248,9248,652.476.700
16 mag 202247,7548,4546,9547,7847,512.508.100
13 mag 202246,2548,0245,6547,7147,442.942.100
12 mag 202246,4346,4344,1345,4345,173.774.800
*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...