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
2022-12-30 29.89 29.90 29.65 29.75 0.0M
2022-12-29 29.30 30.05 29.13 29.92 0.0M
2022-12-28 29.56 29.56 29.36 29.37 0.0M
2022-12-27 29.88 29.90 29.55 29.59 0.0M
2022-12-23 29.38 30.01 29.38 29.99 0.0M
2022-12-22 29.46 29.71 29.18 29.18 0.0M
2022-12-21 29.08 29.38 29.05 29.28 0.0M
2022-12-20 29.59 30.00 29.06 29.32 0.0M
2022-12-19 30.44 30.69 29.89 29.89 0.0M
2022-12-16 30.77 30.77 30.70 30.70 0.0M
2022-12-15 31.12 31.24 31.12 31.24 0.0M
2022-12-14 32.03 32.67 31.67 31.67 0.0M
2022-12-09 33.56 33.78 33.10 33.33 0.0M
2022-12-08 33.46 33.65 33.20 33.58 0.0M
2022-12-07 33.63 33.70 33.14 33.62 0.0M
2022-12-06 34.04 34.10 33.30 33.54 0.0M
2022-12-05 34.75 34.75 33.69 33.92 0.0M
2022-12-02 35.94 35.97 35.15 35.15 0.0M
2022-12-01 36.67 36.69 35.63 35.97 0.0M
2022-11-30 35.36 36.37 35.06 36.37 0.0M
2022-11-29 35.43 35.43 35.32 35.32 0.0M
2022-11-28 36.09 36.34 35.30 35.71 0.0M
2022-11-25 35.98 36.29 35.77 36.28 0.0M
2022-11-24 35.32 36.13 35.32 36.13 0.0M
2022-11-23 35.24 35.44 35.08 35.44 0.0M
2022-11-22 34.60 35.17 34.60 34.94 0.0M
2022-11-21 35.01 35.33 34.58 34.70 0.0M
2022-11-18 35.20 35.29 33.95 34.82 0.0M
2022-11-17 35.60 35.60 34.79 35.11 0.0M
2022-11-16 36.27 36.39 35.36 35.36 0.0M
2022-11-15 35.49 36.26 35.49 36.26 0.0M
2022-11-14 36.41 36.65 35.72 35.72 0.0M
2022-11-11 35.56 36.89 35.30 36.51 0.0M
2022-11-10 32.70 36.54 32.70 35.33 0.0M
2022-11-09 32.92 32.92 32.84 32.84 0.0M
2022-11-08 33.44 33.59 33.04 33.23 0.0M
2022-11-07 32.98 33.36 32.61 33.36 0.0M
2022-11-04 32.21 32.70 32.21 32.69 0.0M
2022-11-03 32.10 32.30 31.86 32.30 0.0M
2022-11-02 32.69 32.69 32.00 32.00 0.0M
2022-11-01 32.60 32.94 32.54 32.94 0.0M
2022-10-31 32.57 32.67 32.33 32.60 0.0M
2022-10-28 32.26 32.61 32.07 32.61 0.0M
2022-10-27 31.71 32.33 31.71 32.29 0.0M
2022-10-26 31.76 31.76 31.76 31.76 0.0M
2022-10-25 31.21 31.85 31.17 31.85 0.0M
2022-10-24 32.57 32.57 30.71 31.19 0.0M
2022-10-21 31.29 31.36 30.99 31.35 0.0M
2022-10-19 32.71 32.71 32.71 32.71 0.0M
2022-10-18 32.60 33.31 32.41 32.61 0.0M
2022-10-17 31.49 32.44 31.29 32.44 0.0M
2022-10-14 32.35 32.97 31.68 31.68 0.0M
2022-10-13 31.90 32.30 31.08 32.30 0.0M
2022-10-12 32.37 32.65 31.87 32.26 0.0M
2022-10-11 33.15 33.95 32.33 32.74 0.0M
2022-10-10 33.38 33.74 33.38 33.73 0.0M
2022-10-07 34.84 34.84 33.47 33.47 0.0M
2022-10-06 35.37 35.38 34.85 34.85 0.0M
2022-10-04 34.78 35.83 34.78 35.82 0.0M
2022-10-03 33.95 34.98 33.94 34.98 0.0M
2022-09-30 33.13 34.59 33.13 34.01 0.0M
2022-09-29 35.34 35.34 34.68 34.68 0.0M
2022-09-28 35.30 35.37 35.15 35.37 0.0M
2022-09-27 36.13 36.55 34.83 34.83 0.0M
2022-09-26 36.63 36.98 36.31 36.31 0.0M
2022-09-23 37.59 37.78 36.36 36.51 0.0M
2022-09-22 38.27 38.46 37.47 37.47 0.0M
2022-09-21 38.76 38.94 38.76 38.89 0.0M
2022-09-20 39.41 39.49 38.58 38.60 0.0M
2022-09-19 38.90 38.90 38.52 38.52 0.0M
2022-09-16 39.11 39.34 38.59 38.79 0.0M
2022-09-15 40.54 40.54 39.87 39.87 0.0M
2022-09-14 40.12 40.34 39.82 40.33 0.0M
2022-09-13 40.05 40.05 40.05 40.05 0.0M
2022-09-12 40.25 40.75 39.81 40.75 0.0M
2022-09-09 39.67 40.43 38.96 40.43 0.0M
2022-09-08 38.81 39.37 38.81 39.37 0.0M
2022-09-07 38.56 38.77 38.09 38.45 0.0M
2022-09-06 38.96 39.17 38.47 38.47 0.0M
2022-09-05 39.09 39.28 38.79 39.28 0.0M
2022-09-02 38.55 38.96 38.21 38.72 0.0M
2022-09-01 38.83 38.83 38.44 38.44 0.0M
2022-08-31 39.28 39.28 38.94 38.94 0.0M
2022-08-30 39.92 39.92 39.57 39.57 0.0M
2022-08-29 39.89 40.03 39.59 39.95 0.0M
2022-08-26 41.89 41.89 39.89 40.06 0.0M
2022-08-25 41.62 41.64 41.44 41.45 0.0M
2022-08-24 41.36 41.82 41.34 41.82 0.0M
2022-08-23 41.66 42.43 41.51 41.51 0.0M
2022-08-22 41.20 41.20 40.82 41.15 0.0M
2022-08-19 41.74 42.27 41.74 41.89 0.0M
2022-08-18 41.83 42.19 41.82 42.04 0.0M
2022-08-17 42.59 42.67 41.62 41.62 0.0M
2022-08-16 42.42 42.55 42.03 42.03 0.0M
2022-08-15 42.63 43.12 42.23 42.23 0.0M
2022-08-12 42.28 42.28 42.12 42.19 0.0M
2022-08-11 41.69 42.49 41.45 41.79 0.0M
2022-08-10 40.06 41.47 40.01 41.47 0.0M
2022-08-09 39.51 39.60 39.39 39.60 0.0M
2022-08-08 39.44 40.35 39.44 39.76 0.0M
2022-08-05 39.98 40.12 39.52 39.52 0.0M
2022-08-04 39.64 39.64 39.58 39.58 0.0M
2022-08-03 39.19 39.59 39.19 39.40 0.0M
2022-08-02 39.08 39.13 38.90 39.06 0.0M
2022-08-01 39.38 39.46 38.68 39.33 0.0M
2022-07-29 39.60 39.60 39.26 39.26 0.0M
2022-07-28 38.34 39.34 38.34 39.34 0.0M
2022-07-27 38.06 38.55 38.00 38.17 0.0M
2022-07-26 38.30 38.30 37.72 37.72 0.0M
2022-07-25 38.12 38.12 37.82 37.82 0.0M
2022-07-22 38.38 38.38 37.86 37.86 0.0M
2022-07-21 37.76 37.99 37.59 37.99 0.0M
2022-07-20 37.36 37.78 37.18 37.78 0.0M
2022-07-19 35.99 36.99 35.99 36.99 0.0M
2022-07-18 36.00 36.22 36.00 36.22 0.0M
2022-07-15 35.00 35.81 35.00 35.81 0.0M
2022-07-14 35.66 35.66 34.30 35.09 0.0M
2022-07-13 36.33 36.33 35.24 35.71 0.0M
2022-07-12 35.73 36.44 35.73 36.14 0.0M
2022-07-11 36.14 36.22 35.62 35.92 0.0M
2022-07-08 36.33 36.35 35.92 35.97 0.0M
2022-07-07 35.57 36.48 35.57 36.48 0.0M
2022-07-06 35.36 35.63 35.02 35.16 0.0M
2022-07-05 34.78 34.92 34.37 34.79 0.0M
2022-07-04 34.87 35.17 34.35 34.35 0.0M
2022-07-01 34.16 34.62 34.15 34.58 0.0M
2022-06-30 34.45 34.45 34.08 34.39 0.0M
2022-06-29 34.74 34.75 34.52 34.75 0.0M
2022-06-28 35.21 35.71 34.76 34.76 0.0M
2022-06-27 35.08 35.26 34.72 34.95 0.0M
2022-06-24 34.09 35.13 34.09 34.81 0.0M
2022-06-23 33.72 33.88 33.67 33.67 0.0M
2022-06-22 33.09 33.44 32.93 33.44 0.0M
2022-06-21 33.83 33.83 33.83 33.83 0.0M
2022-06-20 33.48 33.76 33.34 33.76 0.0M
2022-06-17 33.23 33.88 33.23 33.88 0.0M
2022-06-16 35.57 35.57 33.44 33.44 0.0M
2022-06-15 34.83 35.58 34.83 35.52 0.0M
2022-06-14 35.38 35.38 34.75 34.77 0.0M
2022-06-13 36.05 36.24 34.92 34.92 0.0M
2022-06-10 37.30 37.30 36.27 36.45 0.0M
2022-06-08 38.58 38.58 37.87 37.87 0.0M
2022-06-07 37.95 37.96 37.82 37.96 0.0M
2022-06-06 38.22 38.34 38.22 38.34 0.0M
2022-06-03 38.06 38.06 38.06 38.06 0.0M
2022-06-02 37.61 38.52 37.58 38.52 0.0M
2022-06-01 38.47 38.47 38.04 38.04 0.0M
2022-05-31 38.32 38.48 38.17 38.17 0.0M
2022-05-30 38.10 38.90 38.10 38.90 0.0M
2022-05-26 36.37 36.48 36.37 36.48 0.0M
2022-05-25 35.43 35.59 35.36 35.40 0.0M
2022-05-24 35.01 35.01 34.10 35.00 0.0M
2022-05-23 35.97 35.97 35.82 35.82 0.0M
2022-05-20 35.56 35.58 35.56 35.57 0.0M
2022-05-19 35.39 35.50 34.76 35.50 0.0M
2022-05-18 37.34 37.34 35.53 35.53 0.0M
2022-05-17 36.92 37.38 36.37 37.38 0.0M
2022-05-16 37.06 37.11 36.59 37.11 0.0M
2022-05-13 35.46 37.01 35.25 37.01 0.0M
2022-05-12 36.07 38.80 34.56 35.40 0.0M
2022-05-11 36.59 36.84 36.02 36.28 0.0M
2022-05-10 35.72 36.27 35.72 36.27 0.0M
2022-05-09 36.77 36.77 35.33 35.33 0.0M
2022-05-06 37.93 37.97 36.73 37.06 0.0M
2022-05-05 39.34 39.34 37.51 37.51 0.0M
2022-05-04 38.74 39.65 38.43 39.65 0.0M
2022-05-03 38.87 38.87 38.52 38.79 0.0M
2022-05-02 38.52 38.52 38.25 38.25 0.0M
2022-04-29 39.28 39.28 38.87 38.87 0.0M
2022-04-28 39.02 39.68 38.97 39.68 0.0M
2022-04-27 38.18 39.42 37.84 38.80 0.0M
2022-04-26 39.26 39.26 37.90 37.93 0.0M
2022-04-25 38.26 39.14 38.26 39.14 0.0M
2022-04-22 40.81 40.94 38.59 38.59 0.0M
2022-04-21 41.55 41.55 40.85 40.85 0.0M
2022-04-20 41.10 41.40 41.10 41.40 0.0M
2022-04-19 40.08 41.05 39.88 40.98 0.0M
2022-04-14 40.98 40.98 40.98 40.98 0.0M
2022-04-13 40.49 40.60 40.35 40.35 0.0M
2022-04-12 40.57 40.81 40.02 40.36 0.0M
2022-04-11 41.53 42.63 40.62 40.62 0.0M
2022-04-08 42.12 42.12 41.69 42.04 0.0M
2022-04-07 41.74 41.90 41.74 41.90 0.0M
2022-04-06 43.40 43.40 42.65 42.65 0.0M
2022-04-05 42.94 43.36 42.94 43.20 0.0M
2022-04-04 41.74 42.84 41.74 42.84 0.0M
2022-04-01 41.28 41.41 41.28 41.33 0.0M
2022-03-31 42.07 42.25 41.46 41.46 0.0M
2022-03-30 42.58 42.58 42.12 42.21 0.0M
2022-03-29 42.12 42.75 42.02 42.50 0.0M
2022-03-28 41.66 42.13 41.66 42.12 0.0M
2022-03-25 41.52 41.52 41.46 41.46 0.0M
2022-03-24 41.11 41.11 41.11 41.11 0.0M
2022-03-23 41.44 41.44 41.33 41.33 0.0M
2022-03-22 41.07 41.46 41.07 41.46 0.0M
2022-03-21 40.55 41.22 40.55 41.22 0.0M
2022-03-18 40.41 40.98 40.41 40.98 0.0M
2022-03-17 40.00 40.05 39.83 40.05 0.0M
2022-03-16 39.33 39.93 39.20 39.76 0.0M
2022-03-15 37.98 39.02 37.98 39.02 0.0M
2022-03-14 40.03 40.03 38.26 38.26 0.0M
2022-03-11 39.97 39.97 39.97 39.97 0.0M
2022-03-10 39.75 39.75 39.43 39.45 0.0M
2022-03-09 38.86 39.53 38.86 39.53 0.0M
2022-03-08 38.36 38.95 38.36 38.79 0.0M
2022-03-07 39.86 39.96 38.86 38.86 0.0M
2022-03-04 39.55 39.65 39.55 39.65 0.0M
2022-03-03 39.56 39.85 39.56 39.77 0.0M
2022-03-02 39.51 39.51 39.51 39.51 0.0M
2022-03-01 39.81 40.04 39.07 39.07 0.0M
2022-02-28 39.23 39.23 38.79 38.79 0.0M
2022-02-25 38.26 39.19 38.26 39.19 0.0M
2022-02-24 37.09 37.58 36.77 37.58 0.0M
2022-02-23 38.37 38.41 37.90 37.90 0.0M
2022-02-22 37.43 38.15 37.21 38.07 0.0M
2022-02-21 37.82 37.91 37.52 37.52 0.0M
2022-02-18 38.41 38.74 38.27 38.27 0.0M
2022-02-17 39.60 39.74 38.73 38.73 0.0M
2022-02-16 40.31 40.31 40.24 40.24 0.0M
2022-02-15 40.86 40.89 40.09 40.09 0.0M
2022-02-14 41.28 41.45 40.49 40.49 0.0M
2022-02-11 42.35 42.56 41.45 41.58 0.0M
2022-02-10 40.43 43.72 40.43 42.85 0.0M
2022-02-09 40.49 40.49 40.49 40.49 0.0M
2022-02-08 39.40 39.40 39.31 39.31 0.0M
2022-02-07 38.77 39.88 38.39 39.88 0.0M
2022-02-04 38.73 39.60 38.21 38.64 0.0M
2022-02-03 38.95 38.95 38.58 38.58 0.0M
2022-02-02 40.01 40.10 39.61 40.10 0.0M
2022-02-01 39.58 39.91 39.46 39.91 0.0M
2022-01-31 38.81 39.55 38.25 39.55 0.0M
2022-01-28 38.03 38.05 37.89 37.97 0.0M
2022-01-27 37.74 38.72 37.74 37.99 0.0M
2022-01-26 38.99 39.33 37.78 38.04 0.0M
2022-01-25 37.87 38.33 37.87 37.99 0.0M
2022-01-24 38.84 38.84 36.45 37.02 0.0M
2022-01-21 39.00 39.20 38.08 38.35 0.0M
2022-01-20 39.21 39.50 39.21 39.47 0.0M
2022-01-19 39.53 39.53 39.42 39.42 0.0M
2022-01-18 40.67 40.86 39.64 39.74 0.0M
2022-01-17 40.56 40.58 40.00 40.58 0.0M
2022-01-14 40.57 40.57 40.57 40.57 0.0M
2022-01-12 41.91 41.91 41.52 41.52 0.0M
2022-01-11 40.49 41.63 40.33 41.63 0.0M
2022-01-10 41.07 41.29 40.08 40.26 0.0M
2022-01-07 41.29 41.62 40.71 40.72 0.0M
2022-01-06 41.39 41.52 40.97 41.32 0.0M
2022-01-05 43.40 43.52 41.54 41.54 0.0M
2022-01-04 43.12 43.50 42.90 43.50 0.0M
2022-01-03 43.25 43.47 42.91 43.47 0.0M