XNYS
Datos históricos de Brookfield Renewable Partners L.P.
Brookfield Renewable Partners L.P. · BEP
$29.53
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:00 UTC
- Variación en el periodo
- +12.32%
- Máximo
- US$38.12
- 3 de junio de 2026
- Mínimo
- US$26.29
- 10 de octubre de 2025
- Volumen medio diario
- 0.85 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 | 29.20 | 29.76 | 29.11 | 29.53 | +0.82% | 569,278.177 |
| 8 oct 2026 | 29.43 | 29.43 | 28.90 | 29.29 | −0.48% | 945,519.225 |
| 7 oct 2026 | 29.36 | 29.49 | 28.93 | 29.43 | +0.03% | 1.22 M |
| 6 oct 2026 | 28.44 | 29.44 | 28.34 | 29.42 | +4.25% | 1.74 M |
| 5 oct 2026 | 28.44 | 28.49 | 28.01 | 28.22 | −0.46% | 948,201.282 |
| 2 oct 2026 | 28.75 | 29.05 | 28.26 | 28.35 | −0.25% | 981,970.732 |
| 1 oct 2026 | 28.06 | 28.71 | 27.99 | 28.42 | +1.00% | 1.53 M |
| 30 sep 2026 | 28.15 | 28.39 | 27.79 | 28.14 | +0.50% | 1.07 M |
| 29 sep 2026 | 27.76 | 28.02 | 27.45 | 28.00 | +0.47% | 796,941.655 |
| 28 sep 2026 | 28.04 | 28.30 | 27.50 | 27.87 | −1.69% | 712,157.933 |
| 25 sep 2026 | 28.24 | 28.72 | 28.24 | 28.35 | +0.28% | 716,378.393 |
| 24 sep 2026 | 29.00 | 29.15 | 27.96 | 28.27 | −2.79% | 1.32 M |
| 23 sep 2026 | 29.69 | 29.78 | 29.05 | 29.08 | −2.35% | 882,842.16 |
| 22 sep 2026 | 29.67 | 30.20 | 29.63 | 29.78 | +0.20% | 982,548.721 |
| 21 sep 2026 | 30.00 | 30.10 | 29.58 | 29.72 | −0.37% | 1.3 M |
| 18 sep 2026 | 29.81 | 30.34 | 29.17 | 29.83 | +0.57% | 2.08 M |
| 17 sep 2026 | 29.38 | 29.82 | 29.31 | 29.66 | +1.96% | 512,331.356 |
| 16 sep 2026 | 29.09 | 29.35 | 28.77 | 29.09 | +0.97% | 1.25 M |
| 15 sep 2026 | 29.56 | 29.67 | 28.78 | 28.81 | −2.11% | 731,227.807 |
| 14 sep 2026 | 30.00 | 30.09 | 29.26 | 29.43 | −3.16% | 1.7 M |
| 11 sep 2026 | 30.83 | 30.83 | 30.13 | 30.39 | −0.39% | 1.13 M |
| 10 sep 2026 | 30.91 | 31.08 | 30.50 | 30.51 | −2.21% | 1.84 M |
| 9 sep 2026 | 32.06 | 32.24 | 31.20 | 31.20 | −2.89% | 1.49 M |
| 8 sep 2026 | 31.46 | 32.63 | 31.36 | 32.13 | +2.29% | 1.14 M |
| 4 sep 2026 | 31.24 | 31.45 | 31.12 | 31.41 | +1.00% | 717,157.357 |
| 3 sep 2026 | 31.54 | 31.54 | 30.53 | 31.10 | +0.23% | 1.19 M |
| 2 sep 2026 | 31.23 | 31.53 | 30.92 | 31.03 | −0.77% | 961,773.297 |
| 1 sep 2026 | 31.50 | 31.63 | 30.73 | 31.27 | −1.11% | 851,607.549 |
| 31 ago 2026 | 31.45 | 31.75 | 31.13 | 31.62 | −0.35% | 554,336.077 |
| 28 ago 2026 | 32.48 | 32.63 | 31.68 | 31.73 | −2.34% | 510,699.085 |
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.