Brookfield Asset Cl A 32 Cum Prf (BN_pfa)

BN_pfa
🏛️ Canadá →
25.57
Última Actualización: 2025-10-03
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 18.25 18.25 18.25 18.25 0.0M
2022-12-29 18.21 18.21 18.21 18.21 0.0M
2022-12-28 18.52 18.52 18.15 18.26 0.0M
2022-12-23 18.72 18.72 18.46 18.61 0.0M
2022-12-22 18.50 18.50 18.40 18.50 0.0M
2022-12-21 18.10 18.40 18.10 18.28 0.0M
2022-12-20 18.59 18.59 18.10 18.10 0.0M
2022-12-19 19.01 19.01 18.55 18.55 0.0M
2022-12-16 19.40 19.50 19.02 19.02 0.0M
2022-12-15 19.84 19.84 19.70 19.70 0.0M
2022-12-14 19.61 19.71 19.61 19.70 0.0M
2022-12-13 20.60 20.60 19.50 19.64 0.0M
2022-12-12 19.50 20.50 19.50 20.50 0.0M
2022-12-09 20.14 20.14 19.85 19.92 0.0M
2022-12-08 19.79 20.00 19.79 19.85 0.0M
2022-12-07 19.75 20.15 19.75 20.15 0.0M
2022-12-06 19.73 19.80 19.56 19.75 0.0M
2022-12-05 19.95 19.95 19.62 19.65 0.0M
2022-12-02 19.96 19.96 19.95 19.95 0.0M
2022-12-01 19.95 19.95 19.75 19.80 0.0M
2022-11-30 19.64 19.85 19.60 19.85 0.0M
2022-11-29 19.20 19.64 19.20 19.47 0.0M
2022-11-28 19.30 19.30 19.20 19.22 0.0M
2022-11-25 19.30 19.35 19.25 19.26 0.0M
2022-11-24 19.35 19.35 19.26 19.26 0.0M
2022-11-23 19.26 19.35 19.26 19.35 0.0M
2022-11-22 19.11 19.35 19.11 19.30 0.0M
2022-11-21 19.46 19.52 19.11 19.11 0.0M
2022-11-18 19.52 19.52 19.45 19.45 0.0M
2022-11-17 19.56 19.56 19.52 19.52 0.0M
2022-11-16 19.60 19.60 19.43 19.59 0.0M
2022-11-15 19.60 19.61 19.50 19.60 0.0M
2022-11-14 19.64 19.67 19.51 19.51 0.0M
2022-11-11 19.70 19.70 19.60 19.70 0.0M
2022-11-10 19.70 19.70 19.70 19.70 0.0M
2022-11-09 19.52 19.64 19.52 19.57 0.0M
2022-11-08 19.75 19.75 19.65 19.65 0.0M
2022-11-07 19.78 19.78 19.68 19.75 0.0M
2022-11-04 19.70 19.94 19.70 19.73 0.0M
2022-11-03 19.62 19.73 19.62 19.66 0.0M
2022-11-02 20.01 20.01 19.86 19.86 0.0M
2022-11-01 20.00 20.08 19.99 20.00 0.0M
2022-10-31 20.19 20.19 19.99 19.99 0.0M
2022-10-28 20.17 20.17 20.08 20.15 0.0M
2022-10-27 20.33 20.33 20.15 20.17 0.0M
2022-10-26 20.29 20.30 20.14 20.14 0.0M
2022-10-25 20.42 20.44 20.16 20.16 0.0M
2022-10-24 20.49 20.49 20.36 20.36 0.0M
2022-10-21 20.16 20.38 20.16 20.38 0.0M
2022-10-20 20.34 20.34 20.12 20.33 0.0M
2022-10-19 20.19 20.19 20.00 20.18 0.0M
2022-10-18 19.82 20.20 19.82 20.20 0.0M
2022-10-17 19.77 19.80 19.77 19.80 0.0M
2022-10-14 19.66 19.70 19.62 19.62 0.0M
2022-10-13 19.70 19.70 19.42 19.50 0.0M
2022-10-12 19.84 19.88 19.67 19.67 0.0M
2022-10-11 20.37 20.38 20.31 20.31 0.0M
2022-10-06 20.41 20.72 20.41 20.72 0.0M
2022-10-05 20.40 20.40 20.40 20.40 0.0M
2022-10-04 20.32 20.46 20.32 20.35 0.0M
2022-10-03 20.58 20.64 20.44 20.64 0.0M
2022-09-30 20.50 20.75 20.34 20.34 0.0M
2022-09-29 20.31 20.93 20.31 20.93 0.0M
2022-09-28 20.60 20.68 20.21 20.68 0.0M
2022-09-27 20.85 20.85 20.73 20.73 0.0M
2022-09-26 21.06 21.06 20.61 20.61 0.0M
2022-09-23 21.22 21.22 20.71 20.71 0.0M
2022-09-22 21.50 21.50 21.35 21.36 0.0M
2022-09-21 21.50 21.50 21.50 21.50 0.0M
2022-09-20 21.52 21.55 21.50 21.50 0.0M
2022-09-19 21.50 21.56 21.50 21.50 0.0M
2022-09-16 22.00 22.00 21.46 21.46 0.0M
2022-09-15 21.80 21.99 21.80 21.90 0.0M
2022-09-14 22.06 22.10 21.90 22.07 0.0M
2022-09-13 22.15 22.35 22.05 22.25 0.0M
2022-09-12 22.20 22.20 22.05 22.15 0.0M
2022-09-09 22.20 22.20 22.19 22.19 0.0M
2022-09-08 22.20 22.20 22.20 22.20 0.0M
2022-09-07 22.08 22.20 22.06 22.06 0.0M
2022-09-06 22.14 22.20 22.14 22.20 0.0M
2022-09-01 22.70 22.70 22.00 22.13 0.0M
2022-08-31 22.10 22.25 22.01 22.25 0.0M
2022-08-26 22.38 22.38 22.38 22.38 0.0M
2022-08-25 22.48 22.48 22.48 22.48 0.0M
2022-08-24 22.05 22.39 21.91 22.39 0.0M
2022-08-23 22.27 22.27 22.00 22.00 0.0M
2022-08-22 22.17 22.27 22.16 22.27 0.0M
2022-08-19 22.31 22.31 22.05 22.05 0.0M
2022-08-18 22.29 22.29 22.25 22.28 0.0M
2022-08-17 22.40 22.40 22.30 22.30 0.0M
2022-08-16 22.27 22.27 21.90 22.00 0.0M
2022-08-15 22.25 22.27 21.68 22.27 0.0M
2022-08-12 22.16 22.16 22.16 22.16 0.0M
2022-08-11 21.68 21.70 21.68 21.70 0.0M
2022-08-10 21.02 21.71 21.02 21.37 0.0M
2022-08-09 21.40 21.41 21.30 21.37 0.0M
2022-08-08 21.04 21.52 21.04 21.52 0.0M
2022-08-05 21.50 21.57 21.15 21.15 0.0M
2022-08-04 21.41 21.41 21.40 21.40 0.0M
2022-08-03 21.20 21.46 21.20 21.46 0.0M
2022-08-02 21.00 21.00 20.84 20.98 0.0M
2022-07-29 20.90 21.32 20.86 21.32 0.0M
2022-07-28 20.78 20.85 20.75 20.76 0.0M
2022-07-27 20.91 20.91 20.68 20.68 0.0M
2022-07-26 20.70 21.00 20.60 20.78 0.0M
2022-07-25 20.72 20.83 20.71 20.72 0.0M
2022-07-22 21.05 21.05 20.63 20.65 0.0M
2022-07-21 21.66 21.75 20.97 21.00 0.0M
2022-07-20 21.90 21.93 21.75 21.75 0.0M
2022-07-19 21.89 21.89 21.89 21.89 0.0M
2022-07-18 21.75 22.00 21.75 22.00 0.0M
2022-07-15 21.73 21.73 21.70 21.70 0.0M
2022-07-14 21.70 21.80 21.70 21.77 0.0M
2022-07-13 21.71 21.71 21.61 21.62 0.0M
2022-07-12 21.95 21.95 21.55 21.69 0.0M
2022-07-11 21.81 21.95 21.81 21.95 0.0M
2022-07-08 21.77 21.93 21.76 21.93 0.0M
2022-07-07 21.71 21.75 21.71 21.74 0.0M
2022-07-06 21.79 21.79 21.49 21.71 0.0M
2022-07-05 22.12 22.12 21.76 21.99 0.0M
2022-07-04 22.25 22.29 22.20 22.20 0.0M
2022-06-30 22.23 22.23 22.23 22.23 0.0M
2022-06-29 22.24 22.39 22.24 22.39 0.0M
2022-06-27 22.36 22.43 22.11 22.11 0.0M
2022-06-24 22.30 22.39 22.25 22.27 0.0M
2022-06-23 22.23 22.26 22.23 22.25 0.0M
2022-06-22 22.20 22.30 22.15 22.15 0.0M
2022-06-21 22.68 22.68 22.23 22.31 0.1M
2022-06-20 22.71 22.71 22.22 22.22 0.0M
2022-06-17 22.24 22.25 22.20 22.21 0.0M
2022-06-16 22.76 22.76 22.20 22.20 0.0M
2022-06-15 22.85 22.90 22.76 22.82 0.0M
2022-06-14 22.60 22.90 22.59 22.90 0.0M
2022-06-13 23.26 23.26 22.80 23.09 0.0M
2022-06-10 23.44 23.50 23.40 23.40 0.0M
2022-06-09 24.25 24.25 23.59 23.79 0.0M
2022-06-08 24.36 24.42 24.35 24.35 0.0M
2022-06-07 23.94 24.32 23.94 24.32 0.0M
2022-06-06 24.52 24.53 24.50 24.50 0.0M
2022-06-03 24.20 24.40 24.15 24.40 0.0M
2022-06-02 24.12 24.20 24.10 24.20 0.0M
2022-06-01 24.13 24.13 24.05 24.10 0.0M
2022-05-31 24.14 24.24 23.91 24.24 0.0M
2022-05-30 23.45 24.02 23.45 24.02 0.0M
2022-05-27 23.25 23.47 23.25 23.47 0.0M
2022-05-26 23.17 23.17 23.15 23.15 0.0M
2022-05-25 23.26 23.26 23.11 23.26 0.0M
2022-05-24 23.11 23.15 23.11 23.15 0.0M
2022-05-20 23.19 23.20 23.08 23.10 0.0M
2022-05-19 23.31 23.31 23.20 23.25 0.0M
2022-05-18 23.12 23.40 23.12 23.30 0.0M
2022-05-17 22.98 23.21 22.98 23.15 0.0M
2022-05-16 22.71 22.98 22.71 22.98 0.0M
2022-05-13 22.24 22.60 22.24 22.60 0.0M
2022-05-12 22.30 22.50 22.10 22.25 0.0M
2022-05-11 22.50 22.51 22.30 22.30 0.0M
2022-05-10 22.56 22.57 22.47 22.47 0.0M
2022-05-09 22.55 22.81 22.54 22.57 0.0M
2022-05-06 23.00 23.00 22.84 22.84 0.0M
2022-05-05 23.00 23.04 22.85 23.04 0.0M
2022-05-04 23.38 23.38 23.13 23.13 0.0M
2022-05-03 22.55 23.12 22.55 23.12 0.0M
2022-05-02 22.69 22.91 22.59 22.91 0.0M
2022-04-29 22.64 22.66 22.56 22.66 0.0M
2022-04-28 21.80 22.30 21.55 22.30 0.0M
2022-04-27 22.12 22.15 21.70 21.80 0.0M
2022-04-26 22.85 22.85 22.00 22.15 0.0M
2022-04-25 23.01 23.01 22.61 22.92 0.0M
2022-04-22 23.60 23.70 23.28 23.31 0.0M
2022-04-21 23.58 23.60 23.54 23.54 0.1M
2022-04-20 23.54 23.74 23.53 23.58 0.0M
2022-04-19 23.54 23.65 23.54 23.64 0.0M
2022-04-18 23.62 23.63 23.55 23.60 0.0M
2022-04-14 23.76 23.83 23.70 23.70 0.0M
2022-04-13 24.16 24.16 23.51 23.71 0.0M
2022-04-12 23.37 23.53 23.33 23.53 0.0M
2022-04-11 23.80 23.80 23.61 23.61 0.0M
2022-04-08 24.15 24.15 23.61 23.68 0.0M
2022-04-07 24.15 24.15 23.55 23.60 0.0M
2022-04-06 24.40 24.40 24.20 24.28 0.0M
2022-04-05 24.59 24.60 24.20 24.28 0.0M
2022-04-04 24.36 24.64 24.36 24.60 0.0M
2022-04-01 24.55 24.66 24.31 24.66 0.0M
2022-03-31 24.47 24.59 24.47 24.58 0.0M
2022-03-30 24.30 24.57 24.30 24.56 0.0M
2022-03-29 24.23 24.35 24.23 24.35 0.0M
2022-03-28 24.28 24.30 24.05 24.15 0.0M
2022-03-25 24.31 24.41 24.25 24.30 0.0M
2022-03-24 24.60 24.60 24.36 24.57 0.0M
2022-03-23 24.31 24.74 24.31 24.60 0.0M
2022-03-22 24.15 24.55 24.15 24.54 0.0M
2022-03-21 24.18 24.28 24.15 24.28 0.0M
2022-03-18 24.12 24.25 24.08 24.17 0.0M
2022-03-17 23.95 24.25 23.95 24.25 0.0M
2022-03-16 23.50 23.98 23.50 23.98 0.0M
2022-03-15 23.65 23.94 23.49 23.94 0.0M
2022-03-14 23.70 23.73 23.55 23.73 0.0M
2022-03-11 23.70 23.88 23.54 23.88 0.0M
2022-03-10 23.45 23.66 23.45 23.66 0.0M
2022-03-09 23.43 23.47 23.43 23.47 0.0M
2022-03-08 23.62 23.71 23.47 23.47 0.0M
2022-03-07 24.17 24.20 23.76 23.98 0.0M
2022-03-04 24.30 24.30 24.16 24.22 0.0M
2022-03-03 24.57 24.57 24.38 24.38 0.0M
2022-03-02 24.51 24.68 24.40 24.64 0.1M
2022-03-01 24.80 24.80 24.48 24.70 0.0M
2022-02-28 24.80 24.94 24.80 24.80 0.0M
2022-02-25 24.67 24.91 24.67 24.91 0.0M
2022-02-24 24.77 24.77 24.60 24.69 0.0M
2022-02-23 24.75 24.85 24.71 24.85 0.0M
2022-02-22 24.80 24.85 24.67 24.71 0.0M
2022-02-18 24.74 24.80 24.70 24.80 0.0M
2022-02-17 24.80 24.82 24.30 24.71 0.0M
2022-02-16 24.66 24.80 24.66 24.80 0.0M
2022-02-15 24.76 24.83 24.69 24.69 0.0M
2022-02-14 24.92 24.92 24.81 24.81 0.0M
2022-02-11 25.10 25.14 24.90 24.90 0.0M
2022-02-10 25.20 25.22 25.13 25.13 0.0M
2022-02-09 25.13 25.20 25.11 25.20 0.0M
2022-02-08 25.20 25.20 25.10 25.11 0.0M
2022-02-07 25.18 25.20 25.17 25.20 0.0M
2022-02-04 25.11 25.24 25.11 25.24 0.0M
2022-02-03 25.16 25.16 25.10 25.14 0.0M
2022-02-02 25.17 25.19 25.16 25.17 0.0M
2022-02-01 25.13 25.20 25.13 25.18 0.0M
2022-01-31 25.13 25.29 25.13 25.14 0.0M
2022-01-28 25.09 25.30 25.09 25.30 0.0M
2022-01-27 25.15 25.35 25.15 25.35 0.0M
2022-01-26 25.23 25.25 25.10 25.20 0.0M
2022-01-25 24.95 25.23 24.95 25.08 0.0M
2022-01-24 25.15 25.15 24.84 24.99 0.0M
2022-01-21 25.35 25.35 25.16 25.16 0.0M
2022-01-20 25.37 25.37 25.37 25.37 0.0M
2022-01-19 25.45 25.45 25.44 25.44 0.0M
2022-01-18 25.45 25.45 25.41 25.41 0.0M
2022-01-17 25.38 25.45 25.31 25.45 0.0M
2022-01-14 25.41 25.43 25.32 25.43 0.0M
2022-01-13 25.25 25.43 25.24 25.43 0.0M
2022-01-12 25.33 25.33 25.27 25.28 0.0M
2022-01-11 25.26 25.35 25.24 25.34 0.1M
2022-01-10 25.37 25.37 25.34 25.34 0.0M
2022-01-07 25.15 25.35 25.15 25.35 0.0M
2022-01-06 25.17 25.17 25.15 25.15 0.0M
2022-01-05 24.98 25.35 24.98 25.35 0.0M
2022-01-04 24.97 24.97 24.97 24.97 0.0M