Italia markets closed

Brookfield Corporation (BN.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
60,46-0,03 (-0,05%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202460,4860,6759,8560,4660,462.119.100
09 mag 202460,3260,5159,5060,4960,492.087.200
08 mag 202459,9060,5559,0360,4460,441.610.000
07 mag 202459,7760,3159,7660,0360,031.298.500
06 mag 202458,5259,7658,5259,7059,701.445.900
03 mag 202457,8958,5057,7058,3158,311.348.500
02 mag 202456,5957,0055,9756,9656,961.486.100
01 mag 202455,1656,9054,7756,3756,371.371.800
30 apr 202455,5456,1555,2155,2255,221.469.300
29 apr 202456,1656,3955,5256,0956,091.106.000
26 apr 202455,2356,0055,0055,9655,961.151.200
25 apr 202454,6155,1253,9254,9654,961.752.600
24 apr 202455,1055,6354,7055,5255,521.407.500
23 apr 202454,5655,3154,0855,1355,131.387.800
22 apr 202453,8654,4353,4054,2854,281.298.500
19 apr 202453,1653,6952,9853,6253,62909.300
18 apr 202453,7553,8752,7753,1353,132.109.000
17 apr 202453,7354,1053,3753,7253,72929.400
16 apr 202453,4753,7752,8053,5153,512.452.100
15 apr 202454,4554,8653,3153,7353,731.586.500
12 apr 202453,9054,5353,7854,1354,131.121.500
11 apr 202453,7754,4053,4454,3454,341.008.400
10 apr 202454,7954,8953,3253,5853,582.102.000
09 apr 202455,0655,8154,6855,7955,791.095.500
08 apr 202454,9555,3954,7855,0355,03805.400
05 apr 202454,5555,1954,2754,7954,79959.800
04 apr 202455,7655,9254,2754,3554,35947.400
03 apr 202454,6555,5954,6255,1455,141.553.900
02 apr 202455,2255,5154,5854,9354,931.733.400
01 apr 202456,5156,6655,6655,9255,92796.100
28 mar 202456,2656,8656,1156,6856,681.299.400
27 mar 202456,0456,4255,5756,3956,39992.900
26 mar 202456,3756,6055,6955,7255,722.011.000
25 mar 202456,7657,2756,3056,3156,31928.000
22 mar 202457,2657,5656,8356,8856,88811.000
21 mar 202457,2058,3657,2057,3257,321.503.000
20 mar 202456,0657,1355,9556,8256,822.851.900
19 mar 202455,6056,1255,5055,8255,82903.800
18 mar 202455,5455,6854,9255,5155,511.900.500
15 mar 202455,2555,7855,0455,5155,519.606.600
14 mar 202456,6056,6454,7455,6155,611.870.700
13 mar 202456,9857,3956,3756,6256,623.754.600
12 mar 202456,8157,1556,3556,8156,81853.300
11 mar 202455,7956,9955,7956,7256,72951.900
08 mar 202457,2457,3155,9756,2456,241.376.700
07 mar 202456,7057,1456,6156,8356,831.683.500
06 mar 202456,8357,6355,9256,2456,241.708.200
05 mar 202455,9156,4355,6356,0856,081.502.600
04 mar 202456,0756,6855,7056,1356,13795.800
01 mar 202456,1957,4455,9656,2856,281.376.000
29 feb 202455,6456,1155,3056,0056,002.602.800
28 feb 202455,3155,7955,2955,5255,521.169.100
27 feb 202455,2155,9754,6855,8155,812.999.600
26 feb 202455,6256,2355,0055,0755,073.574.200
23 feb 202455,2556,0855,2555,7255,721.224.800
22 feb 202454,5055,5654,4155,4355,431.279.800
21 feb 202454,4454,6453,7653,9653,962.149.300
20 feb 202454,1554,9654,0754,6554,652.590.400
16 feb 202454,2555,0754,1754,4354,432.009.400
15 feb 202454,0054,7253,8654,5554,552.280.400
14 feb 202453,8854,3853,4353,7153,711.484.400
13 feb 202453,7853,9752,8553,0653,062.221.300
12 feb 202455,1355,9254,9555,0955,091.088.400
09 feb 202454,6755,0453,9354,9454,942.318.700
08 feb 202454,3654,7853,4454,5354,531.461.800
07 feb 202453,4353,9352,7053,4853,481.375.200
06 feb 202452,3153,5152,2353,4953,491.096.500
05 feb 202452,4152,4651,7652,1952,191.994.400
02 feb 202452,1752,8551,5352,6852,681.299.800
01 feb 202453,6653,7851,5852,4752,471.271.000
31 gen 202454,5554,9353,1953,3653,361.773.900
30 gen 202455,0455,2954,7254,8854,88672.200
29 gen 202454,5055,0854,3055,0455,041.425.700
26 gen 202455,1255,3054,4554,6054,601.409.600
25 gen 202454,7055,1954,4655,1255,122.368.000
24 gen 202454,5255,1154,3154,4254,422.472.300
23 gen 202454,3554,8853,9754,2054,201.181.600
22 gen 202453,7054,4853,6954,2154,211.150.900
19 gen 202452,3153,4952,0253,4553,451.224.000
18 gen 202452,2752,7351,7052,3252,321.308.700
17 gen 202451,6152,0651,1552,0152,012.178.800
16 gen 202452,2652,5751,5252,5552,551.124.100
15 gen 202452,3652,6852,0052,5652,56349.500
12 gen 202452,8953,4852,2152,5152,514.180.300
11 gen 202453,2353,2551,6552,5552,55996.300
10 gen 202452,7053,5552,5053,1553,151.251.200
09 gen 202451,6952,6651,4652,4452,441.893.900
08 gen 202451,6452,1151,5052,0052,001.436.900
05 gen 202451,0152,0850,9851,4951,491.209.100
04 gen 202450,8651,6950,6551,4651,461.280.900
03 gen 202451,1151,3850,4851,0251,021.541.900
02 gen 202452,6052,8751,5751,8051,801.580.800
29 dic 202352,8153,2052,5453,1553,15868.100
28 dic 202353,1653,8253,0653,2053,20909.300
27 dic 202353,1154,2153,1153,8253,82910.800
22 dic 202352,8753,4852,7153,1053,10784.200
21 dic 202352,4953,2352,4452,9752,971.017.500
20 dic 202352,1953,0352,1952,2252,221.228.900
19 dic 202351,7552,5251,5752,4652,461.117.400
18 dic 202351,7252,0751,2651,5051,501.169.900
*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...