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
2023-12-29 36.20 36.60 36.00 36.60 0.0M
2023-12-28 36.60 36.80 36.20 36.20 0.0M
2023-12-27 36.80 36.80 36.20 36.60 0.0M
2023-12-22 36.00 36.80 35.60 36.40 0.0M
2023-12-21 35.80 36.20 35.60 36.20 0.0M
2023-12-20 36.20 36.40 35.80 36.00 0.0M
2023-12-19 35.00 35.80 35.00 35.80 0.0M
2023-12-18 35.20 35.60 34.80 35.20 0.0M
2023-12-15 35.80 36.00 35.20 35.40 0.0M
2023-12-14 35.20 36.20 35.00 35.40 0.0M
2023-12-13 33.60 35.00 33.40 35.00 0.0M
2023-12-12 33.60 33.60 33.40 33.40 0.0M
2023-12-11 33.20 33.60 33.20 33.40 0.0M
2023-12-08 33.40 33.40 33.20 33.20 0.0M
2023-12-07 33.00 33.20 33.00 33.20 0.0M
2023-12-06 33.00 33.60 32.80 33.40 0.0M
2023-12-05 33.20 33.40 32.80 33.00 0.0M
2023-12-04 33.40 33.60 32.80 33.20 0.0M
2023-12-01 32.60 33.40 32.40 33.20 0.0M
2023-11-30 32.40 32.60 32.20 32.60 0.0M
2023-11-29 31.80 32.60 31.60 32.60 0.0M
2023-11-28 31.20 31.80 30.60 31.80 0.0M
2023-11-27 30.60 31.20 30.60 31.20 0.0M
2023-11-24 31.20 31.40 31.00 31.00 0.0M
2023-11-23 31.40 31.80 31.40 31.60 0.0M
2023-11-22 31.20 31.60 31.00 31.60 0.0M
2023-11-21 31.40 31.60 31.20 31.20 0.0M
2023-11-20 31.20 31.60 31.00 31.60 0.0M
2023-11-17 31.60 31.60 31.00 31.00 0.0M
2023-11-16 31.60 31.80 31.00 31.40 0.0M
2023-11-15 31.80 32.00 31.40 31.60 0.0M
2023-11-14 30.00 31.40 29.80 31.40 0.0M
2023-11-13 29.80 30.36 29.65 30.32 0.0M
2023-11-10 30.37 30.47 29.70 29.87 0.0M
2023-11-09 29.95 30.85 29.83 30.35 0.0M
2023-11-08 30.09 30.29 29.81 29.94 0.0M
2023-11-07 30.35 30.39 29.93 29.93 0.0M
2023-11-06 30.89 31.25 30.30 30.34 0.0M
2023-11-03 30.29 31.44 30.09 31.17 0.0M
2023-11-02 28.75 30.35 28.75 30.31 0.0M
2023-11-01 27.55 28.68 27.55 28.59 0.0M
2023-10-31 27.53 27.62 27.06 27.62 0.0M
2023-10-30 27.67 27.90 27.14 27.44 0.0M
2023-10-27 28.50 28.66 27.50 27.56 0.0M
2023-10-26 28.30 28.66 28.15 28.39 0.0M
2023-10-25 29.32 29.44 28.18 28.26 0.0M
2023-10-24 28.95 29.50 28.95 29.12 0.0M
2023-10-23 28.97 29.20 28.80 28.81 0.0M
2023-10-20 29.35 29.35 28.50 29.01 0.0M
2023-10-19 30.25 30.42 29.33 29.54 0.0M
2023-10-18 31.35 31.45 30.19 30.19 0.0M
2023-10-17 31.18 31.31 30.86 31.31 0.0M
2023-10-16 30.74 31.14 30.53 31.14 0.0M
2023-10-13 30.97 31.09 30.49 30.49 0.0M
2023-10-12 31.29 31.68 30.76 30.86 0.0M
2023-10-11 30.47 31.33 30.39 31.25 0.0M
2023-10-10 29.10 30.48 28.99 30.48 0.0M
2023-10-09 28.80 29.10 28.65 29.01 0.0M
2023-10-06 28.60 29.06 28.07 28.84 0.0M
2023-10-05 28.90 29.10 28.40 28.54 0.0M
2023-10-04 28.80 28.94 28.38 28.89 0.0M
2023-10-03 28.86 28.97 28.50 28.50 0.0M
2023-10-02 29.82 29.89 28.79 28.80 0.0M
2023-09-29 30.47 30.80 29.65 29.65 0.0M
2023-09-28 29.87 30.20 29.63 30.20 0.0M
2023-09-27 30.46 30.48 29.93 30.02 0.0M
2023-09-26 30.92 30.92 30.00 30.23 0.0M
2023-09-25 31.02 31.05 30.60 30.88 0.0M
2023-09-22 31.20 31.45 30.90 30.90 0.0M
2023-09-21 32.62 32.77 31.01 31.01 0.0M
2023-09-20 32.79 33.08 32.69 32.87 0.0M
2023-09-19 33.48 33.76 32.98 32.98 0.0M
2023-09-18 34.00 34.15 33.70 33.78 0.0M
2023-09-15 33.85 34.16 33.52 33.83 0.0M
2023-09-14 32.80 33.96 32.67 33.96 0.0M
2023-09-13 32.30 32.80 32.07 32.80 0.0M
2023-09-12 32.54 32.54 32.10 32.10 0.0M
2023-09-11 31.79 32.34 31.72 32.34 0.0M
2023-09-08 31.29 31.99 31.24 31.99 0.0M
2023-09-07 31.35 31.56 31.20 31.52 0.0M
2023-09-06 31.38 31.56 31.03 31.03 0.0M
2023-09-05 32.23 32.40 31.80 31.84 0.0M
2023-09-04 32.05 32.30 31.84 32.14 0.0M
2023-09-01 31.40 32.35 31.39 32.35 0.0M
2023-08-31 31.42 31.47 31.27 31.27 0.0M
2023-08-30 31.32 31.41 31.17 31.41 0.0M
2023-08-29 30.38 31.13 30.38 31.13 0.0M
2023-08-28 30.50 30.61 30.34 30.34 0.0M
2023-08-25 30.23 30.27 29.83 30.22 0.0M
2023-08-24 29.95 30.26 29.92 30.13 0.0M
2023-08-23 29.87 30.02 29.74 29.88 0.0M
2023-08-22 30.12 30.22 29.21 29.70 0.0M
2023-08-21 30.39 30.53 29.84 30.17 0.0M
2023-08-18 30.00 30.35 29.42 30.35 0.0M
2023-08-17 30.75 30.85 30.00 30.00 0.0M
2023-08-16 30.92 30.92 30.33 30.52 0.0M
2023-08-15 31.57 31.75 30.57 30.88 0.0M
2023-08-14 31.41 31.76 31.36 31.36 0.0M
2023-08-11 31.57 31.57 31.13 31.25 0.0M
2023-08-10 30.20 31.42 30.00 31.42 0.0M
2023-08-09 30.36 30.43 29.81 30.00 0.0M
2023-08-08 30.23 30.23 29.68 29.98 0.0M
2023-08-07 30.00 30.49 30.00 30.42 0.0M
2023-08-04 29.88 30.17 29.60 30.14 0.0M
2023-08-03 30.71 30.71 29.84 29.91 0.0M
2023-08-02 31.30 31.30 30.33 30.43 0.0M
2023-08-01 31.89 31.89 31.08 31.16 0.0M
2023-07-31 31.62 31.93 31.38 31.83 0.0M
2023-07-28 31.64 32.07 31.39 31.39 0.0M
2023-07-27 32.05 32.35 31.72 31.85 0.0M
2023-07-26 32.06 32.50 31.92 32.08 0.0M
2023-07-25 32.16 32.39 32.06 32.21 0.0M
2023-07-24 32.13 32.53 32.03 32.03 0.0M
2023-07-21 31.73 31.99 31.73 31.99 0.0M
2023-07-20 31.86 32.19 31.13 31.74 0.0M
2023-07-19 31.42 31.83 31.38 31.66 0.0M
2023-07-18 30.52 31.24 30.38 31.24 0.0M
2023-07-17 30.75 30.81 30.37 30.37 0.0M
2023-07-14 30.68 31.00 30.54 30.69 0.0M
2023-07-13 29.61 30.85 29.61 30.85 0.0M
2023-07-12 29.51 29.81 29.44 29.70 0.0M
2023-07-11 29.56 29.79 29.10 29.20 0.0M
2023-07-10 29.78 30.01 29.53 29.53 0.0M
2023-07-07 29.33 29.92 29.25 29.89 0.0M
2023-07-06 30.45 30.70 29.26 29.26 0.0M
2023-07-05 30.76 30.80 30.08 30.80 0.0M
2023-07-04 30.92 30.94 30.57 30.57 0.0M
2023-07-03 31.10 31.11 30.81 30.81 0.0M
2023-06-30 30.20 30.90 30.20 30.77 0.0M
2023-06-29 29.56 29.93 29.56 29.82 0.0M
2023-06-28 29.56 29.73 29.45 29.45 0.0M
2023-06-27 28.53 29.39 28.30 29.39 0.0M
2023-06-26 28.66 29.09 28.66 28.96 0.0M
2023-06-23 28.85 29.05 28.78 28.83 0.0M
2023-06-22 29.27 29.27 28.80 28.85 0.0M
2023-06-21 30.12 30.28 29.61 29.64 0.0M
2023-06-20 30.26 30.45 29.99 30.16 0.0M
2023-06-19 30.74 30.98 30.22 30.22 0.0M
2023-06-16 30.57 30.63 30.53 30.63 0.0M
2023-06-15 30.66 30.67 30.26 30.53 0.0M
2023-06-14 30.40 30.64 30.33 30.60 0.0M
2023-06-13 29.82 30.25 29.73 30.23 0.0M
2023-06-12 29.55 29.83 29.33 29.79 0.0M
2023-06-09 29.41 29.70 29.27 29.52 0.0M
2023-06-08 29.67 29.90 28.98 29.36 0.0M
2023-06-07 29.85 29.91 29.57 29.91 0.0M
2023-06-06 28.98 29.59 28.91 29.59 0.0M
2023-06-05 29.08 29.16 28.68 28.98 0.0M
2023-06-02 28.27 29.07 28.17 29.06 0.0M
2023-06-01 28.26 28.45 28.00 28.45 0.0M
2023-05-31 28.61 28.61 27.96 28.09 0.0M
2023-05-30 29.00 29.65 28.62 28.62 0.0M
2023-05-29 29.70 29.85 29.16 29.16 0.0M
2023-05-26 28.89 29.46 28.89 29.46 0.0M
2023-05-25 28.39 28.85 28.38 28.85 0.0M
2023-05-24 29.26 29.26 28.39 28.54 0.0M
2023-05-23 29.27 29.60 29.15 29.23 0.0M
2023-05-22 28.59 29.09 28.37 29.03 0.0M
2023-05-19 28.70 28.94 28.44 28.59 0.0M
2023-05-18 28.59 28.88 28.53 28.57 0.0M
2023-05-17 28.04 28.74 27.86 28.74 0.0M
2023-05-16 28.13 28.21 27.82 27.95 0.0M
2023-05-15 28.12 28.61 27.97 27.97 0.0M
2023-05-12 28.70 28.84 27.65 27.65 0.0M
2023-05-11 28.38 29.50 27.57 28.50 0.0M
2023-05-10 29.49 29.49 28.78 28.83 0.0M
2023-05-09 29.08 29.13 29.00 29.07 0.0M
2023-05-08 28.52 28.75 28.41 28.71 0.0M
2023-05-05 27.62 28.42 27.49 28.42 0.0M
2023-05-04 27.75 28.04 27.36 27.70 0.0M
2023-05-03 28.11 28.45 27.81 28.16 0.0M
2023-05-02 29.18 29.39 28.10 28.35 0.0M
2023-04-28 29.10 29.40 28.92 29.40 0.0M
2023-04-27 28.02 29.07 28.02 29.07 0.0M
2023-04-26 28.74 28.92 28.16 28.16 0.0M
2023-04-25 30.28 30.37 29.10 29.10 0.0M
2023-04-24 30.33 30.37 30.24 30.24 0.0M
2023-04-21 30.21 30.22 30.11 30.22 0.0M
2023-04-20 30.30 30.40 29.99 30.39 0.0M
2023-04-19 30.04 30.37 29.83 30.30 0.0M
2023-04-18 29.84 30.10 29.59 29.74 0.0M
2023-04-17 29.74 30.13 29.52 29.78 0.0M
2023-04-14 29.78 30.36 29.37 29.63 0.0M
2023-04-13 29.07 29.75 28.89 29.75 0.0M
2023-04-12 29.41 29.48 29.08 29.20 0.0M
2023-04-11 28.82 29.40 28.82 29.22 0.0M
2023-04-06 29.09 29.12 28.87 28.91 0.0M
2023-04-05 29.12 29.30 28.77 28.98 0.0M
2023-04-04 29.77 29.80 29.32 29.32 0.0M
2023-04-03 30.29 30.43 29.53 29.64 0.0M
2023-03-31 28.94 30.01 28.94 30.01 0.0M
2023-03-30 28.91 29.11 28.74 29.08 0.0M
2023-03-29 27.99 28.60 27.83 28.60 0.0M
2023-03-28 27.84 27.95 27.72 27.75 0.0M
2023-03-27 28.17 28.56 27.71 27.92 0.0M
2023-03-24 27.03 27.95 26.90 27.95 0.0M
2023-03-23 26.97 28.00 26.84 27.12 0.0M
2023-03-22 27.73 28.19 27.00 27.00 0.0M
2023-03-21 27.23 28.04 27.23 27.87 0.0M
2023-03-20 26.51 27.55 26.51 27.21 0.0M
2023-03-17 27.67 27.77 26.78 26.78 0.0M
2023-03-16 27.21 27.86 26.89 27.79 0.0M
2023-03-15 27.23 27.59 26.84 27.34 0.0M
2023-03-14 27.30 28.29 27.30 27.43 0.0M
2023-03-13 28.92 28.94 27.12 27.15 0.0M
2023-03-10 29.70 29.90 28.06 28.26 0.0M
2023-03-09 30.82 31.70 29.83 29.92 0.0M
2023-03-08 30.77 30.88 30.57 30.88 0.0M
2023-03-07 31.31 31.68 30.57 30.57 0.0M
2023-03-06 32.15 32.15 31.49 31.51 0.0M
2023-03-03 31.41 31.95 31.41 31.81 0.0M
2023-03-02 31.02 31.46 30.87 31.33 0.0M
2023-03-01 31.31 31.50 30.96 31.05 0.0M
2023-02-28 31.90 31.90 31.42 31.80 0.0M
2023-02-27 32.09 32.29 31.70 31.70 0.0M
2023-02-24 32.29 32.43 31.62 31.73 0.0M
2023-02-23 32.38 32.39 32.00 32.22 0.0M
2023-02-22 32.48 32.60 31.83 32.12 0.0M
2023-02-21 33.84 33.84 32.25 32.37 0.0M
2023-02-20 33.70 33.90 33.61 33.61 0.0M
2023-02-17 33.88 34.05 33.49 33.49 0.0M
2023-02-16 34.20 34.29 33.50 33.78 0.0M
2023-02-15 34.05 35.20 33.69 34.32 0.0M
2023-02-14 34.02 35.00 34.00 34.19 0.0M
2023-02-13 34.18 34.65 34.16 34.34 0.0M
2023-02-10 34.30 34.39 33.84 34.11 0.0M
2023-02-09 34.53 35.50 34.43 34.43 0.0M
2023-02-08 34.18 34.66 34.11 34.36 0.0M
2023-02-07 33.89 34.41 33.76 34.18 0.0M
2023-02-06 34.99 35.00 33.60 33.85 0.0M
2023-02-03 35.29 35.42 34.61 34.97 0.0M
2023-02-02 33.74 35.17 33.69 34.87 0.0M
2023-02-01 34.40 34.40 33.44 33.95 0.0M
2023-01-31 33.76 34.56 33.76 34.32 0.0M
2023-01-30 34.90 35.25 33.90 33.90 0.0M
2023-01-27 34.48 34.94 34.35 34.84 0.0M
2023-01-26 33.97 34.65 33.73 34.49 0.0M
2023-01-25 33.80 33.95 33.04 33.88 0.0M
2023-01-24 34.10 35.50 33.75 33.79 0.0M
2023-01-23 33.50 34.12 33.27 34.12 0.0M
2023-01-20 33.00 33.15 33.00 33.15 0.0M
2023-01-19 33.00 34.20 33.00 33.03 0.0M
2023-01-18 32.83 33.43 32.83 33.23 0.0M
2023-01-17 33.14 33.15 32.81 33.15 0.0M
2023-01-16 32.94 33.50 32.69 33.17 0.0M
2023-01-13 32.46 33.02 32.30 32.92 0.0M
2023-01-12 32.24 32.82 32.04 32.50 0.0M
2023-01-11 31.50 32.19 31.49 32.09 0.0M
2023-01-10 31.35 31.43 31.22 31.43 0.0M
2023-01-09 31.30 32.07 31.10 31.83 0.0M
2023-01-06 30.53 31.36 30.53 31.36 0.0M
2023-01-05 30.84 31.08 30.44 30.44 0.0M
2023-01-04 29.90 29.90 29.90 29.90 0.0M
2023-01-03 29.91 30.00 29.69 30.00 0.0M
2023-01-02 29.65 29.89 29.62 29.89 0.0M