XNYS
Datos históricos de Brookfield Asset Management Ltd.
Brookfield Asset Management Ltd. · BAM
$45.89
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:50:41 UTC
- Variación en el periodo
- −16.67%
- Máximo
- US$59.33
- 10 de octubre de 2025
- Mínimo
- US$42.20
- 24 de marzo de 2026
- Volumen medio diario
- 3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.35 | 46.65 | 45.29 | 45.88 | +1.57% | 3.99 M |
| 8 oct 2026 | 44.07 | 45.26 | 44.01 | 45.17 | +1.51% | 3.8 M |
| 7 oct 2026 | 44.65 | 44.79 | 43.90 | 44.50 | −1.57% | 3.9 M |
| 6 oct 2026 | 45.00 | 45.42 | 44.72 | 45.21 | +1.07% | 1.93 M |
| 5 oct 2026 | 44.86 | 44.88 | 44.05 | 44.73 | −0.27% | 3.38 M |
| 2 oct 2026 | 45.17 | 45.48 | 44.35 | 44.85 | +0.65% | 3.56 M |
| 1 oct 2026 | 44.58 | 44.96 | 43.76 | 44.56 | −0.04% | 4.75 M |
| 30 sep 2026 | 45.24 | 45.27 | 44.26 | 44.58 | −0.87% | 5.67 M |
| 29 sep 2026 | 44.60 | 45.01 | 44.19 | 44.97 | +1.06% | 3.57 M |
| 28 sep 2026 | 44.19 | 44.59 | 43.62 | 44.50 | −0.20% | 4.03 M |
| 25 sep 2026 | 44.76 | 44.87 | 44.01 | 44.59 | +0.02% | 2.86 M |
| 24 sep 2026 | 45.08 | 45.35 | 44.02 | 44.58 | −1.50% | 2.85 M |
| 23 sep 2026 | 45.69 | 45.96 | 45.22 | 45.26 | −1.63% | 1.79 M |
| 22 sep 2026 | 46.79 | 46.80 | 45.77 | 46.01 | −0.45% | 2.21 M |
| 21 sep 2026 | 46.69 | 46.88 | 45.78 | 46.22 | +0.35% | 2.67 M |
| 18 sep 2026 | 45.28 | 46.17 | 45.26 | 46.06 | +1.41% | 3.55 M |
| 17 sep 2026 | 46.02 | 46.11 | 45.04 | 45.42 | +0.53% | 2.4 M |
| 16 sep 2026 | 46.00 | 46.29 | 44.65 | 45.18 | −1.44% | 2.31 M |
| 15 sep 2026 | 46.57 | 46.71 | 45.76 | 45.84 | −1.69% | 2.66 M |
| 14 sep 2026 | 47.10 | 47.47 | 45.98 | 46.63 | −1.33% | 3.49 M |
| 11 sep 2026 | 48.05 | 48.06 | 46.98 | 47.26 | +0.04% | 2.54 M |
| 10 sep 2026 | 47.45 | 47.60 | 46.81 | 47.24 | −1.01% | 3.28 M |
| 9 sep 2026 | 48.75 | 48.75 | 47.56 | 47.72 | −2.35% | 4.34 M |
| 8 sep 2026 | 50.55 | 50.82 | 48.83 | 48.87 | −3.42% | 3.38 M |
| 4 sep 2026 | 49.70 | 50.98 | 49.51 | 50.60 | +0.62% | 3.1 M |
| 3 sep 2026 | 49.81 | 50.93 | 49.79 | 50.29 | +1.25% | 2.53 M |
| 2 sep 2026 | 49.84 | 50.62 | 49.32 | 49.67 | +0.02% | 1.62 M |
| 1 sep 2026 | 50.73 | 50.79 | 49.43 | 49.66 | −3.57% | 2.01 M |
| 31 ago 2026 | 51.20 | 51.86 | 50.59 | 51.50 | −1.19% | 2.04 M |
| 28 ago 2026 | 52.31 | 52.69 | 51.91 | 52.12 | +0.10% | 1.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.