Italia markets closed

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,55-0,38 (-1,36%)
In data: 02:18PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202427,9228,2527,5027,5527,55468.439
10 mag 202427,7928,3227,4927,9327,93524.700
09 mag 202426,8927,8226,7627,5627,56420.400
08 mag 202426,2226,9126,0026,8926,89457.500
07 mag 202426,7526,7726,1526,3526,35701.300
06 mag 202425,9726,7325,8826,6526,65838.000
03 mag 202425,0026,3724,6525,7825,781.359.500
02 mag 202423,6024,6823,6024,6624,66764.700
01 mag 202421,7323,7421,2823,3023,301.708.200
30 apr 202421,2821,3620,8921,0121,01686.700
29 apr 202421,5621,6921,2821,3821,38650.900
26 apr 202421,4521,6521,2521,3421,34515.600
25 apr 202421,7221,7821,1821,3021,30805.800
24 apr 202421,7322,0421,5321,6621,66793.300
23 apr 202421,0021,9720,9521,6621,661.117.700
22 apr 202420,8821,2020,7521,0621,06362.600
19 apr 202420,6420,8520,5620,7720,771.000.800
18 apr 202420,2920,6920,2820,5820,58651.800
17 apr 202420,2520,3519,9520,2520,25492.800
16 apr 202420,4220,4219,9220,0120,01739.500
15 apr 202421,2321,2520,4320,5120,51766.100
12 apr 202421,6821,7720,9621,0421,04525.900
11 apr 202422,2122,2521,7121,7621,76415.000
10 apr 202422,2522,4621,9021,9421,94431.200
09 apr 202423,0023,0922,6822,8822,88386.200
08 apr 202422,5022,9522,4322,8822,88420.300
05 apr 202422,8422,8422,2822,3922,39479.100
04 apr 202423,0523,3322,6322,8522,85503.700
03 apr 202422,8822,9822,4022,6022,60396.700
02 apr 202423,0223,2022,7023,0223,02420.800
01 apr 202423,3623,4922,8723,1223,12486.100
28 mar 202423,0923,4122,8823,2323,23526.300
27 mar 202422,8723,3222,8223,1523,15489.300
26 mar 202422,9423,1722,5422,8722,87454.600
25 mar 202423,0023,2522,8122,9022,90882.200
22 mar 202422,4523,1422,4523,0023,00919.300
21 mar 202422,6522,8422,3722,5422,54469.200
20 mar 202421,9522,6721,8622,5222,52357.100
19 mar 202422,0022,4221,8521,9821,98402.600
18 mar 202422,6422,7022,0422,0622,06680.700
15 mar 202422,7422,8122,2722,7122,71599.300
14 mar 202422,9423,2122,5422,7422,74401.300
13 mar 202423,1923,4622,8622,9522,95385.600
12 mar 202423,8223,8723,1823,2123,21284.500
11 mar 202423,8024,2823,7723,8123,81430.000
08 mar 202424,2024,3523,7723,9323,93343.700
07 mar 202422,9424,2222,9124,1824,18651.000
06 mar 202422,5522,8622,4022,8022,80671.400
05 mar 202422,3922,8822,2122,3522,35518.400
04 mar 202422,7822,8722,2522,5322,53534.900
01 mar 202422,2923,0321,9922,8422,84596.600
29 feb 202422,3522,7922,2222,4122,41753.800
28 feb 202422,4222,6322,2122,2222,22583.600
28 feb 20240.355 Dividendo
27 feb 202422,7423,0022,5422,8222,47827.500
26 feb 202423,0723,1022,6122,7522,40653.900
23 feb 202423,4123,5922,9023,1522,79528.100
22 feb 202423,1323,5723,0423,4023,04553.400
21 feb 202423,4523,7523,3823,5123,14348.800
20 feb 202423,9024,1223,3723,5423,17318.700
16 feb 202423,8924,2723,6423,9023,53487.400
15 feb 202423,3324,3023,1224,1723,79555.200
14 feb 202423,2723,4523,1523,2922,93302.000
13 feb 202423,6623,6823,0223,0422,68605.400
12 feb 202423,7524,3723,7524,1223,74696.800
09 feb 202423,9324,2023,6823,9223,55459.700
08 feb 202424,6724,7123,9423,9523,58565.600
07 feb 202425,1125,2324,5724,9024,51404.300
06 feb 202424,5225,0324,1624,8724,48362.200
05 feb 202425,0725,0724,1024,4624,08741.600
02 feb 202426,2526,2524,8825,4125,01487.200
01 feb 202426,1326,3125,8026,1325,72253.600
31 gen 202426,4226,8025,9026,0125,61289.800
30 gen 202426,5126,6126,0826,4226,01296.600
29 gen 202425,9026,8025,6026,6426,23238.400
26 gen 202426,3326,4025,8625,9825,58289.200
25 gen 202425,9826,2725,5926,2525,84401.100
24 gen 202426,1126,2825,6225,7525,35317.000
23 gen 202425,9926,1225,5725,8825,48195.400
22 gen 202425,6726,1125,5225,6725,27297.500
19 gen 202425,2625,8224,8425,6825,28399.200
18 gen 202425,1825,6425,0625,3224,93390.200
17 gen 202425,4025,4924,6625,1624,77334.700
16 gen 202425,8326,1425,3425,7225,32522.400
12 gen 202426,4226,7125,5525,7425,34292.400
11 gen 202427,1127,1126,1026,2125,80279.500
10 gen 202427,4027,4727,0927,1426,72280.700
09 gen 202427,3127,4426,9727,3226,89143.200
08 gen 202426,1627,3326,1127,3126,89208.500
05 gen 202425,6026,5425,5526,1725,76256.300
04 gen 202425,5026,0025,5025,8025,40322.900
03 gen 202425,9025,9225,5125,6525,25563.900
02 gen 202426,2527,0625,9026,0225,62542.000
29 dic 202326,1426,5625,9426,2825,87277.500
28 dic 202326,1726,3525,9226,2625,85452.500
27 dic 202326,5726,8326,2326,3325,92742.800
26 dic 202326,7826,9326,5926,6026,19369.600
22 dic 202327,3227,3826,7226,7626,34667.500
21 dic 202326,7327,3326,7326,9926,57355.500
20 dic 202326,8027,1626,4226,4526,04270.300
*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...