Italia markets close in 4 hours 19 minutes

Brookfield Asset Management Ltd. (BAM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,05+0,73 (+1,91%)
Alla chiusura: 04:00PM EDT
38,54 -0,51 (-1,31%)
Preborsa: 06:36AM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202438,5139,2338,1639,0539,051.553.800
19 apr 202438,4138,8238,1238,3238,321.803.000
18 apr 202439,0039,0838,1438,4238,421.993.700
17 apr 202438,7739,2838,5639,0339,033.517.100
16 apr 202438,1938,5237,8038,4538,452.257.800
15 apr 202439,6639,7338,3838,5438,541.257.400
12 apr 202439,6239,9039,1239,3839,381.449.000
11 apr 202440,6540,6539,3940,1240,12974.500
10 apr 202441,1441,4040,2140,3640,361.880.400
09 apr 202441,5941,9940,9541,9741,97719.000
08 apr 202441,5941,8741,2541,3741,37797.400
05 apr 202440,8041,6440,7941,3341,331.771.400
04 apr 202442,0342,4040,9440,9840,981.245.600
03 apr 202441,0741,7240,9241,6041,601.127.700
02 apr 202441,0941,3040,5841,0341,031.411.700
01 apr 202441,9242,0141,4941,9441,941.244.200
28 mar 202441,8042,0841,5442,0242,02766.700
27 mar 202441,9041,9041,0441,8041,80832.000
26 mar 202441,8642,2841,4141,4641,461.253.600
25 mar 202442,2942,5041,5341,5341,531.046.000
22 mar 202442,7342,8342,1742,3542,35848.400
21 mar 202442,2043,0041,9642,6542,651.326.100
20 mar 202440,4841,8940,4841,7641,76943.200
19 mar 202440,2040,7940,1340,5540,55959.500
18 mar 202440,9741,1040,4340,5540,551.179.800
15 mar 202440,9341,3740,5140,9240,921.145.800
14 mar 202441,9441,9440,9341,1841,18991.600
13 mar 202442,3542,7141,9942,0142,01652.200
12 mar 202441,9642,6241,7142,1942,19797.900
11 mar 202441,9042,0041,2641,8941,89548.100
08 mar 202442,7942,8641,9442,0642,06879.600
07 mar 202442,6442,8242,2942,5142,51812.700
06 mar 202442,0542,6941,9542,1942,19862.400
05 mar 202441,5041,8541,2741,5841,58617.200
04 mar 202441,3742,0141,3741,5241,521.574.000
01 mar 202440,8441,8540,8441,5841,581.290.300
29 feb 202440,8340,9240,1740,7540,75852.300
28 feb 202440,3740,7540,0440,4040,40859.200
28 feb 20240.38 Dividendo
27 feb 202441,0641,2340,6340,9540,57743.800
26 feb 202441,1941,5341,0041,0640,68549.800
23 feb 202441,8542,0341,1641,1740,79587.600
22 feb 202440,9341,9540,9341,6641,27868.900
21 feb 202440,5040,7140,0640,5740,19489.100
20 feb 202440,4840,9140,4440,7840,40702.600
16 feb 202440,9941,2340,4540,8340,45864.400
15 feb 202440,3641,2240,3241,1740,79737.200
14 feb 202439,7540,2839,6340,2039,831.063.600
13 feb 202439,6039,6038,7139,1738,811.253.400
12 feb 202440,6241,1040,4240,6040,221.250.400
09 feb 202439,9340,4139,4040,3740,001.405.900
08 feb 202439,9240,2939,0339,9839,612.371.100
07 feb 202440,1740,3738,3239,7939,422.449.700
06 feb 202439,8040,0639,5539,7039,331.409.300
05 feb 202439,9440,0239,2339,7039,332.473.900
02 feb 202439,9040,3839,5740,2739,90803.800
01 feb 202440,0340,5939,1440,2939,921.409.800
31 gen 202441,0441,2240,1240,1939,821.058.100
30 gen 202441,1141,1740,7241,0440,66672.500
29 gen 202440,5041,0740,3441,0540,67836.000
26 gen 202440,3640,8040,1240,5740,191.886.700
25 gen 202439,8040,4139,5840,2639,89835.400
24 gen 202439,6239,8839,4539,5639,191.319.300
23 gen 202438,9439,3538,9439,2338,87741.100
22 gen 202439,3439,4838,7538,9138,55897.500
19 gen 202438,3039,1038,1239,0438,681.065.800
18 gen 202438,1538,4437,6538,2637,901.297.600
17 gen 202437,8037,9437,1937,8437,491.444.100
16 gen 202438,3238,7538,1438,5538,19974.400
12 gen 202438,9739,2438,3938,8938,531.223.000
11 gen 202439,1339,2837,9438,6138,251.305.000
10 gen 202438,7739,4338,7739,2938,93850.300
09 gen 202438,7238,8338,4838,7238,36838.200
08 gen 202438,3338,8438,3338,8438,48906.800
05 gen 202438,1538,9038,1538,3337,971.241.800
04 gen 202437,9038,6837,6938,4738,111.404.800
03 gen 202438,1438,3137,7837,9737,621.051.900
02 gen 202439,2639,6438,6538,8338,47958.600
29 dic 202340,1740,4439,8440,1739,80590.000
28 dic 202340,2740,5940,2140,3239,95665.500
27 dic 202340,2240,8539,9240,4340,052.118.500
26 dic 202339,8540,2139,6540,0839,71728.100
22 dic 202339,4740,0139,4739,8039,431.962.700
21 dic 202339,2339,5539,1039,3939,021.042.000
20 dic 202338,9539,7538,9038,9038,542.091.400
19 dic 202338,6439,2938,5139,1238,762.612.300
18 dic 202338,6238,7238,1138,4338,071.980.600
15 dic 202338,9038,9537,9737,9837,632.674.800
14 dic 202338,2139,2138,0038,9538,595.343.300
13 dic 202336,3237,6235,8237,5137,161.897.400
12 dic 202335,9836,2335,8936,1635,821.178.200
11 dic 202335,9036,0735,6535,9835,65624.200
08 dic 202336,0036,3035,6635,9035,571.305.100
07 dic 202335,7236,1135,4636,0435,712.018.100
06 dic 202335,5236,0435,4735,5735,24875.600
05 dic 202335,1835,4034,9435,1634,831.276.700
04 dic 202335,5736,0135,1535,4635,131.241.900
01 dic 202334,8736,0934,8036,0635,731.884.400
30 nov 202335,8135,8934,8235,0334,701.989.900
29 nov 202334,0235,8733,9835,6835,353.081.100
*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...