Brookfield

BN
🏛️ Alemania →
59.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 43.72 43.72 43.38 43.38 0.0M
2021-12-29 43.47 43.81 43.14 43.38 0.0M
2021-12-28 43.60 43.60 43.25 43.55 0.0M
2021-12-27 42.71 42.75 42.04 42.72 0.0M
2021-12-23 42.03 42.91 42.03 42.88 0.0M
2021-12-22 41.61 41.61 41.36 41.49 0.0M
2021-12-21 40.94 41.01 40.76 41.01 0.0M
2021-12-20 41.21 41.21 40.13 40.13 0.0M
2021-12-17 41.26 41.66 41.26 41.66 0.0M
2021-12-16 42.23 42.24 42.15 42.15 0.0M
2021-12-15 41.50 41.50 40.86 41.11 0.0M
2021-12-14 41.34 41.40 41.34 41.40 0.0M
2021-12-13 41.79 41.81 41.24 41.24 0.0M
2021-12-10 41.52 41.57 41.52 41.57 0.0M
2021-12-09 41.46 41.71 41.34 41.34 0.0M
2021-12-08 42.39 42.39 41.99 42.12 0.0M
2021-12-07 41.15 42.40 41.15 42.40 0.0M
2021-12-06 41.19 41.19 41.19 41.19 0.0M
2021-12-03 40.90 40.90 39.23 39.29 0.0M
2021-12-02 39.75 41.05 39.75 41.05 0.0M
2021-12-01 39.83 40.85 39.63 39.86 0.0M
2021-11-30 41.01 41.01 40.29 40.35 0.0M
2021-11-29 41.66 41.67 41.42 41.53 0.0M
2021-11-26 42.51 42.51 40.81 41.17 0.0M
2021-11-25 42.73 43.16 42.41 42.84 0.0M
2021-11-24 42.16 42.23 42.16 42.23 0.0M
2021-11-23 42.43 42.43 41.43 41.73 0.0M
2021-11-22 42.75 43.13 42.52 42.52 0.0M
2021-11-19 42.25 42.64 41.92 42.27 0.0M
2021-11-18 42.58 42.58 42.11 42.11 0.0M
2021-11-17 42.69 42.69 42.69 42.69 0.0M
2021-11-16 42.23 42.51 42.02 42.37 0.0M
2021-11-15 42.71 42.71 42.71 42.71 0.0M
2021-11-12 41.83 43.34 41.04 43.34 0.0M
2021-11-11 42.69 43.64 41.53 41.53 0.0M
2021-11-10 42.62 42.62 42.62 42.62 0.0M
2021-11-09 42.99 43.15 42.86 42.86 0.0M
2021-11-08 43.19 43.37 42.75 42.75 0.0M
2021-11-05 42.59 43.37 42.59 43.30 0.0M
2021-11-03 42.19 42.19 41.83 41.87 0.0M
2021-11-02 42.27 42.52 42.27 42.45 0.0M
2021-11-01 42.41 42.67 42.03 42.03 0.0M
2021-10-29 43.02 43.02 42.43 42.43 0.0M
2021-10-28 42.47 42.47 42.47 42.47 0.0M
2021-10-27 42.67 42.88 42.34 42.43 0.0M
2021-10-26 43.04 43.14 42.75 42.86 0.0M
2021-10-25 42.46 42.56 42.29 42.29 0.0M
2021-10-22 42.05 42.48 42.03 42.48 0.0M
2021-10-21 41.46 42.04 41.46 42.04 0.0M
2021-10-20 40.64 41.38 40.64 41.38 0.0M
2021-10-19 40.80 40.90 40.64 40.90 0.0M
2021-10-18 41.35 41.55 40.75 40.75 0.0M
2021-10-15 40.46 40.81 40.27 40.81 0.0M
2021-10-14 39.93 40.20 39.93 40.20 0.0M
2021-10-13 39.56 39.68 38.99 39.22 0.0M
2021-10-12 39.03 39.44 39.03 39.43 0.0M
2021-10-11 39.48 39.50 39.10 39.23 0.0M
2021-10-08 38.94 38.98 38.88 38.98 0.0M
2021-10-07 38.31 38.31 38.31 38.31 0.0M
2021-10-06 37.86 38.10 37.84 38.10 0.0M
2021-10-05 37.64 38.02 37.54 37.86 0.0M
2021-10-04 37.16 37.41 37.16 37.41 0.0M
2021-10-01 37.32 37.34 37.32 37.34 0.0M
2021-09-30 37.20 37.70 37.20 37.67 0.0M
2021-09-29 37.65 38.47 37.63 37.65 0.0M
2021-09-28 38.19 38.19 37.51 37.51 0.0M
2021-09-27 38.99 38.99 38.35 38.43 0.0M
2021-09-24 38.79 38.79 38.64 38.64 0.0M
2021-09-23 38.73 38.73 37.99 37.99 0.0M
2021-09-22 37.98 38.32 37.98 38.32 0.0M
2021-09-21 36.46 37.26 36.46 37.26 0.0M
2021-09-20 36.47 36.47 35.69 35.69 0.0M
2021-09-17 37.82 37.82 36.98 36.98 0.0M
2021-09-16 37.75 38.08 37.67 38.08 0.0M
2021-09-15 37.76 37.76 37.51 37.51 0.0M
2021-09-14 37.94 38.27 37.94 38.18 0.0M
2021-09-13 37.74 38.06 37.47 38.06 0.0M
2021-09-10 38.22 38.22 37.67 37.67 0.0M
2021-09-09 37.97 38.60 37.97 38.60 0.0M
2021-09-08 38.65 38.65 38.14 38.14 0.0M
2021-09-07 38.48 38.62 38.48 38.62 0.0M
2021-09-06 38.58 38.87 38.58 38.61 0.0M
2021-09-03 38.67 39.04 38.64 39.04 0.0M
2021-09-02 38.77 38.82 38.77 38.82 0.0M
2021-09-01 38.01 38.72 38.01 38.72 0.0M
2021-08-31 38.45 38.64 38.38 38.38 0.0M
2021-08-30 39.05 39.17 38.72 38.77 0.0M
2021-08-27 38.92 38.93 38.92 38.93 0.0M
2021-08-26 38.66 38.90 38.66 38.90 0.0M
2021-08-25 38.51 38.51 38.23 38.43 0.0M
2021-08-24 38.78 38.78 38.35 38.52 0.0M
2021-08-23 38.46 38.65 38.46 38.65 0.0M
2021-08-20 37.18 37.78 37.18 37.78 0.0M
2021-08-19 37.91 38.50 37.57 37.57 0.0M
2021-08-18 38.41 39.20 38.31 38.41 0.0M
2021-08-17 39.12 39.12 38.14 38.14 0.0M
2021-08-16 39.11 39.17 38.35 38.79 0.0M
2021-08-13 39.36 39.37 38.88 38.88 0.0M
2021-08-12 39.42 40.20 37.93 38.86 0.0M
2021-08-11 39.97 40.66 39.40 39.68 0.0M
2021-08-10 39.40 39.60 39.05 39.59 0.0M
2021-08-09 39.29 39.41 38.66 39.31 0.0M
2021-08-06 38.26 38.64 38.26 38.64 0.0M
2021-08-05 37.29 37.95 37.29 37.95 0.0M
2021-08-04 36.68 37.94 36.68 37.94 0.0M
2021-08-03 37.32 37.32 36.77 36.77 0.0M
2021-08-02 37.18 37.18 36.77 36.77 0.0M
2021-07-30 37.33 37.33 36.95 36.95 0.0M
2021-07-29 36.94 37.04 36.74 37.04 0.0M
2021-07-28 35.39 36.28 35.39 36.28 0.0M
2021-07-27 35.14 35.80 34.64 35.36 0.0M
2021-07-26 34.61 35.22 34.59 34.63 0.0M
2021-07-23 35.64 35.70 35.56 35.56 0.0M
2021-07-22 34.46 35.39 34.46 35.39 0.0M
2021-07-21 34.87 35.05 34.87 35.01 0.0M
2021-07-20 33.14 33.14 33.14 33.14 0.0M
2021-07-19 33.43 34.18 32.45 32.73 0.0M
2021-07-16 34.28 35.24 34.28 34.53 0.0M
2021-07-15 34.83 34.83 34.82 34.82 0.0M
2021-07-14 34.69 34.70 34.60 34.60 0.0M
2021-07-13 35.02 35.02 34.48 34.48 0.0M
2021-07-12 34.79 34.79 34.79 34.79 0.0M
2021-07-09 34.78 34.85 34.13 34.85 0.0M
2021-07-08 34.13 34.60 33.91 34.16 0.0M
2021-07-07 34.91 34.91 34.91 34.91 0.0M
2021-07-06 34.82 34.82 34.79 34.79 0.0M
2021-07-05 34.66 35.02 34.60 35.02 0.0M
2021-07-02 34.95 35.08 34.95 35.03 0.0M
2021-07-01 34.52 35.23 34.41 35.23 0.0M
2021-06-30 35.83 35.87 34.65 34.65 0.0M
2021-06-29 35.96 35.96 35.80 35.80 0.0M
2021-06-28 35.47 35.47 34.92 35.33 0.0M
2021-06-25 34.51 35.16 34.51 34.73 0.0M
2021-06-24 34.08 34.08 34.08 34.08 0.0M
2021-06-23 33.86 33.86 33.86 33.86 0.0M
2021-06-21 32.71 32.81 32.48 32.48 0.0M
2021-06-18 33.30 33.30 32.90 32.90 0.0M
2021-06-17 33.73 33.94 33.22 33.57 0.0M
2021-06-16 33.43 33.43 33.43 33.43 0.0M
2021-06-15 33.12 33.12 33.12 33.12 0.0M
2021-06-11 33.33 33.33 32.98 32.98 0.0M
2021-06-10 32.80 32.80 32.73 32.73 0.0M
2021-06-09 32.91 32.91 32.66 32.70 0.0M
2021-06-08 33.10 33.10 33.10 33.10 0.0M
2021-06-07 33.40 33.40 32.90 32.91 0.0M
2021-06-04 32.72 32.72 32.71 32.71 0.0M
2021-06-02 33.24 33.24 32.71 33.02 0.0M
2021-06-01 32.51 33.04 32.51 33.04 0.0M
2021-05-31 33.24 33.24 32.90 32.90 0.0M
2021-05-27 32.25 32.63 31.84 32.63 0.0M
2021-05-26 32.05 32.84 32.05 32.65 0.0M
2021-05-25 32.58 32.67 32.49 32.67 0.0M
2021-05-24 32.40 32.40 32.40 32.40 0.0M
2021-05-21 32.81 32.81 32.38 32.38 0.0M
2021-05-20 32.37 32.37 32.30 32.30 0.0M
2021-05-19 31.49 31.53 31.49 31.53 0.0M
2021-05-18 32.63 32.67 32.63 32.67 0.0M
2021-05-17 32.26 32.32 31.73 32.21 0.0M
2021-05-14 31.09 31.92 31.09 31.92 0.0M
2021-05-13 30.38 30.38 30.07 30.07 0.0M
2021-05-12 29.91 29.91 29.69 29.69 0.0M
2021-05-11 30.49 30.49 30.49 30.49 0.0M
2021-05-10 30.49 30.76 30.49 30.62 0.0M
2021-05-07 30.74 30.74 29.53 30.69 0.0M
2021-05-06 30.20 30.20 30.20 30.20 0.0M
2021-05-05 30.57 30.64 30.13 30.32 0.0M
2021-05-04 30.85 31.41 30.12 30.20 0.0M
2021-05-03 30.17 30.56 30.17 30.42 0.0M
2021-04-30 30.73 30.73 30.46 30.46 0.0M
2021-04-29 30.41 30.49 30.30 30.30 0.0M
2021-04-28 30.46 30.46 30.46 30.46 0.0M
2021-04-27 30.48 30.48 29.96 29.96 0.0M
2021-04-26 29.80 29.99 29.49 29.99 0.0M
2021-04-23 30.29 30.48 29.99 30.01 0.0M
2021-04-22 30.19 30.27 30.16 30.27 0.0M
2021-04-21 29.29 29.55 29.29 29.55 0.0M
2021-04-20 30.61 30.61 29.55 29.55 0.0M
2021-04-19 30.44 30.44 30.36 30.36 0.0M
2021-04-16 30.73 30.91 30.73 30.91 0.0M
2021-04-15 30.22 30.58 29.81 30.58 0.0M
2021-04-14 30.73 30.73 30.22 30.22 0.0M
2021-04-13 30.69 30.82 30.69 30.82 0.0M
2021-04-12 30.93 30.94 30.35 30.81 0.0M
2021-04-09 30.49 30.49 30.30 30.30 0.0M
2021-04-08 30.87 30.87 29.98 30.53 0.0M
2021-04-07 30.53 30.53 30.53 30.53 0.0M
2021-04-06 30.54 30.78 30.35 30.64 0.0M
2021-04-01 30.73 30.73 30.17 30.30 0.0M
2021-03-31 30.89 30.89 30.51 30.51 0.0M
2021-03-30 31.15 31.15 31.15 31.15 0.0M
2021-03-29 31.26 31.30 30.74 31.15 0.0M
2021-03-26 31.27 31.27 30.60 30.91 0.0M
2021-03-25 30.50 30.87 30.50 30.87 0.0M
2021-03-24 30.07 30.80 30.07 30.80 0.0M
2021-03-23 30.74 30.74 30.74 30.74 0.0M
2021-03-22 30.08 30.58 29.92 30.52 0.0M
2021-03-19 30.13 30.46 30.13 30.35 0.0M
2021-03-18 30.38 30.56 30.38 30.51 0.0M
2021-03-17 29.77 30.65 29.77 30.65 0.0M
2021-03-16 29.28 29.36 29.28 29.36 0.0M
2021-03-15 29.61 29.61 28.98 29.04 0.0M
2021-03-12 29.18 29.18 28.90 29.07 0.0M
2021-03-11 28.88 28.95 28.83 28.95 0.0M
2021-03-10 28.27 28.84 28.27 28.76 0.0M
2021-03-09 28.54 28.95 28.52 28.95 0.0M
2021-03-08 27.79 28.60 27.79 28.60 0.0M
2021-03-05 27.52 27.86 27.52 27.86 0.0M
2021-03-04 27.01 27.53 27.01 27.53 0.0M
2021-03-02 27.77 27.87 27.42 27.87 0.0M
2021-03-01 27.16 27.53 27.16 27.53 0.0M
2021-02-26 27.18 27.77 27.01 27.01 0.0M
2021-02-25 29.42 29.42 27.88 27.88 0.0M
2021-02-24 28.31 29.16 28.31 29.16 0.0M
2021-02-23 28.98 28.98 28.23 28.70 0.0M
2021-02-22 28.90 28.90 28.48 28.58 0.0M
2021-02-19 28.75 28.90 28.75 28.80 0.0M
2021-02-18 28.96 29.05 28.40 29.05 0.0M
2021-02-17 28.75 29.21 28.50 29.21 0.0M
2021-02-16 28.56 28.88 27.60 28.88 0.0M
2021-02-15 28.78 28.78 28.05 28.60 0.0M
2021-02-12 28.44 28.86 28.14 28.32 0.0M
2021-02-11 27.46 28.08 27.10 28.08 0.0M
2021-02-10 27.59 27.59 27.07 27.07 0.0M
2021-02-09 27.52 27.52 27.18 27.18 0.0M
2021-02-08 27.02 27.60 27.02 27.31 0.0M
2021-02-05 27.51 27.52 27.38 27.52 0.0M
2021-02-04 26.81 27.61 26.50 27.30 0.0M
2021-02-03 26.30 26.65 26.30 26.65 0.0M
2021-02-02 26.00 26.51 26.00 26.51 0.0M
2021-02-01 25.54 26.18 25.54 26.18 0.0M
2021-01-29 25.80 26.22 25.49 25.55 0.0M
2021-01-28 25.14 26.16 25.02 26.11 0.0M
2021-01-27 26.03 26.03 25.57 25.65 0.0M
2021-01-26 25.20 25.66 25.20 25.45 0.0M
2021-01-25 25.67 25.67 24.47 25.49 0.0M
2021-01-22 25.67 25.67 25.03 25.27 0.0M
2021-01-21 25.71 26.24 25.60 25.60 0.0M
2021-01-20 24.80 26.07 24.55 26.02 0.0M
2021-01-19 26.24 26.28 25.43 25.60 0.0M
2021-01-18 25.99 25.99 25.34 25.34 0.0M
2021-01-15 25.55 25.65 24.91 25.65 0.0M
2021-01-14 25.62 25.62 25.38 25.53 0.0M
2021-01-13 25.78 25.78 25.18 25.37 0.0M
2021-01-12 25.20 25.55 25.17 25.40 0.0M
2021-01-11 25.80 25.80 25.34 25.45 0.0M
2021-01-08 25.89 26.32 25.31 25.47 0.0M
2021-01-07 25.26 25.26 25.26 25.26 0.0M
2021-01-06 25.64 25.99 25.58 25.99 0.0M
2021-01-05 26.16 26.16 25.49 25.52 0.0M
2021-01-04 27.30 27.32 25.75 25.97 0.0M