XNYS
Datos históricos de Brookfield Finance Inc.
Brookfield Finance Inc. · BNH
$14.36
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:49 UTC
- Variación en el periodo
- −11.08%
- Máximo
- US$16.76
- 31 de diciembre de 2025
- Mínimo
- US$14.11
- 7 de octubre de 2026
- Volumen medio diario
- 0.03 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 | 14.23 | 14.44 | 14.23 | 14.36 | +0.21% | 44,462 |
| 8 oct 2026 | 14.24 | 14.39 | 14.22 | 14.33 | −0.28% | 19,456.748 |
| 7 oct 2026 | 14.34 | 14.37 | 14.11 | 14.37 | −0.42% | 22,195.249 |
| 6 oct 2026 | 14.52 | 14.53 | 14.31 | 14.43 | −1.10% | 27,313.579 |
| 5 oct 2026 | 14.20 | 14.59 | 14.12 | 14.59 | +2.67% | 29,262.096 |
| 2 oct 2026 | 14.39 | 14.58 | 14.15 | 14.21 | −3.07% | 31,964.497 |
| 1 oct 2026 | 14.46 | 14.82 | 14.35 | 14.66 | +1.17% | 37,106.411 |
| 30 sep 2026 | 14.60 | 14.82 | 14.42 | 14.49 | −0.89% | 97,029.249 |
| 29 sep 2026 | 14.75 | 14.75 | 14.57 | 14.62 | −0.95% | 26,256.655 |
| 28 sep 2026 | 14.85 | 14.94 | 14.75 | 14.76 | −0.74% | 16,591.249 |
| 25 sep 2026 | 14.85 | 14.94 | 14.85 | 14.87 | +0.13% | 7,959.249 |
| 24 sep 2026 | 14.90 | 14.93 | 14.85 | 14.85 | −0.34% | 19,671.184 |
| 23 sep 2026 | 14.90 | 14.92 | 14.85 | 14.90 | −0.27% | 20,100.249 |
| 22 sep 2026 | 14.92 | 14.96 | 14.90 | 14.94 | −0.07% | 12,027.786 |
| 21 sep 2026 | 14.91 | 14.98 | 14.91 | 14.95 | +0.10% | 19,378.249 |
| 18 sep 2026 | 14.90 | 14.99 | 14.90 | 14.94 | −0.37% | 8,511.199 |
| 17 sep 2026 | 14.92 | 14.99 | 14.90 | 14.99 | 0.00% | 13,823.501 |
| 16 sep 2026 | 14.91 | 15.04 | 14.90 | 14.99 | +0.33% | 19,052.382 |
| 15 sep 2026 | 14.85 | 14.95 | 14.84 | 14.94 | +0.56% | 18,921.249 |
| 14 sep 2026 | 14.86 | 14.88 | 14.83 | 14.86 | +0.32% | 11,851.248 |
| 11 sep 2026 | 14.83 | 14.86 | 14.77 | 14.81 | −0.24% | 12,332.658 |
| 10 sep 2026 | 14.77 | 14.88 | 14.76 | 14.85 | +0.10% | 23,652.971 |
| 9 sep 2026 | 14.97 | 14.97 | 14.72 | 14.83 | −1.07% | 35,275.489 |
| 8 sep 2026 | 15.15 | 15.15 | 14.72 | 14.99 | −1.06% | 29,835.884 |
| 4 sep 2026 | 14.80 | 15.15 | 14.80 | 15.15 | +2.09% | 24,319.736 |
| 3 sep 2026 | 14.90 | 14.97 | 14.80 | 14.84 | −0.67% | 17,826.837 |
| 2 sep 2026 | 15.00 | 15.04 | 14.91 | 14.94 | −0.40% | 23,886 |
| 1 sep 2026 | 14.82 | 15.06 | 14.82 | 15.00 | +1.01% | 24,697.05 |
| 31 ago 2026 | 14.88 | 15.04 | 14.83 | 14.85 | −0.20% | 30,809 |
| 28 ago 2026 | 15.02 | 15.08 | 14.88 | 14.88 | −1.13% | 27,147 |
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.