XNYS
Datos históricos de Brookfield Corporation
Brookfield Corporation · BN
$37.20
▲ +0.11 (+0.30%)
Última operación · 10/10/2026, 18:35:54 UTC
- Variación en el periodo
- −13.8%
- Máximo
- US$49.57
- 6 de enero de 2026
- Mínimo
- US$35.69
- 1 de octubre de 2026
- Volumen medio diario
- 4.8 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 | 36.85 | 37.27 | 36.65 | 37.09 | +0.87% | 3.84 M |
| 8 oct 2026 | 36.60 | 36.83 | 36.21 | 36.77 | −0.57% | 6.12 M |
| 7 oct 2026 | 36.92 | 37.15 | 36.57 | 36.98 | −0.83% | 4.52 M |
| 6 oct 2026 | 37.05 | 37.41 | 36.86 | 37.29 | +1.25% | 4.45 M |
| 5 oct 2026 | 36.88 | 37.06 | 36.54 | 36.83 | −0.24% | 7.58 M |
| 2 oct 2026 | 37.14 | 37.27 | 36.56 | 36.92 | +1.04% | 6.74 M |
| 1 oct 2026 | 36.48 | 36.71 | 35.69 | 36.54 | +0.22% | 6.63 M |
| 30 sep 2026 | 36.64 | 36.67 | 36.13 | 36.46 | −0.08% | 7.37 M |
| 29 sep 2026 | 36.23 | 36.51 | 36.08 | 36.49 | +0.61% | 5.61 M |
| 28 sep 2026 | 36.72 | 36.81 | 36.20 | 36.27 | −1.63% | 6.4 M |
| 25 sep 2026 | 36.77 | 37.06 | 36.48 | 36.87 | +0.66% | 3.26 M |
| 24 sep 2026 | 36.83 | 36.88 | 36.23 | 36.63 | −1.24% | 4.35 M |
| 23 sep 2026 | 37.50 | 37.70 | 37.06 | 37.09 | −2.01% | 6.17 M |
| 22 sep 2026 | 38.43 | 38.50 | 37.79 | 37.85 | −0.34% | 5.05 M |
| 21 sep 2026 | 38.25 | 38.25 | 37.54 | 37.98 | +1.25% | 4.76 M |
| 18 sep 2026 | 37.12 | 37.67 | 36.92 | 37.51 | +0.86% | 6.28 M |
| 17 sep 2026 | 37.70 | 37.80 | 36.91 | 37.19 | +0.43% | 4.88 M |
| 16 sep 2026 | 37.37 | 37.74 | 36.67 | 37.03 | −0.27% | 4.16 M |
| 15 sep 2026 | 37.50 | 37.58 | 37.02 | 37.13 | −1.28% | 3.77 M |
| 14 sep 2026 | 38.00 | 38.10 | 37.37 | 37.61 | −1.60% | 5.49 M |
| 11 sep 2026 | 38.68 | 38.70 | 38.03 | 38.22 | +0.45% | 3.54 M |
| 10 sep 2026 | 38.21 | 38.32 | 37.85 | 38.05 | −1.22% | 5.92 M |
| 9 sep 2026 | 39.18 | 39.21 | 38.50 | 38.52 | −1.91% | 8.36 M |
| 8 sep 2026 | 40.50 | 40.50 | 39.26 | 39.27 | −2.58% | 5.19 M |
| 4 sep 2026 | 40.00 | 40.60 | 39.91 | 40.31 | −0.27% | 2.55 M |
| 3 sep 2026 | 40.22 | 40.49 | 39.87 | 40.42 | +1.79% | 2.75 M |
| 2 sep 2026 | 39.76 | 40.29 | 39.62 | 39.71 | −0.08% | 4.4 M |
| 1 sep 2026 | 40.66 | 40.78 | 39.59 | 39.74 | −3.59% | 6.31 M |
| 31 ago 2026 | 41.20 | 41.38 | 40.77 | 41.22 | −0.27% | 4.18 M |
| 28 ago 2026 | 41.68 | 41.71 | 41.08 | 41.33 | −0.24% | 3.66 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.