Brookfield Asset Managemnt 18 Prf (BN_pn)

BN_pn
🏛️ Canadá →
20.54
Última Actualización: 2025-10-01
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
2021-12-31 24.89 25.20 24.83 25.20 0.0M
2021-12-29 24.86 24.86 24.86 24.86 0.0M
2021-12-24 24.71 24.71 24.70 24.70 0.0M
2021-12-23 24.65 24.81 24.65 24.81 0.0M
2021-12-22 24.68 24.71 24.60 24.70 0.0M
2021-12-21 24.52 24.67 24.51 24.67 0.0M
2021-12-20 24.41 24.50 24.41 24.50 0.0M
2021-12-16 24.44 24.62 24.44 24.62 0.0M
2021-12-13 24.90 24.90 24.90 24.90 0.0M
2021-12-10 24.83 24.83 24.83 24.83 0.0M
2021-12-09 24.70 24.80 24.70 24.78 0.0M
2021-12-07 24.60 24.71 24.60 24.71 0.0M
2021-12-06 24.62 24.62 24.55 24.55 0.0M
2021-12-03 24.51 24.60 24.51 24.60 0.0M
2021-12-02 24.64 24.64 24.61 24.62 0.0M
2021-12-01 24.85 24.85 24.66 24.66 0.0M
2021-11-30 24.75 24.75 24.73 24.73 0.0M
2021-11-29 24.97 24.97 24.97 24.97 0.0M
2021-11-25 24.90 25.02 24.90 25.02 0.0M
2021-11-24 24.89 24.90 24.89 24.90 0.0M
2021-11-23 25.00 25.00 25.00 25.00 0.0M
2021-11-22 25.15 25.15 25.01 25.13 0.0M
2021-11-19 25.15 25.19 25.15 25.15 0.0M
2021-11-18 25.15 25.15 25.14 25.15 0.0M
2021-11-17 25.15 25.15 25.15 25.15 0.0M
2021-11-16 25.15 25.19 25.13 25.13 0.0M
2021-11-15 25.15 25.15 25.00 25.13 0.0M
2021-11-12 25.23 25.23 25.23 25.23 0.0M
2021-11-11 25.14 25.15 25.14 25.15 0.0M
2021-11-10 25.05 25.05 25.05 25.05 0.0M
2021-11-09 25.10 25.11 25.08 25.08 0.0M
2021-11-08 25.08 25.10 24.99 25.10 0.0M
2021-11-05 25.00 25.10 24.98 25.10 0.0M
2021-11-04 24.99 24.99 24.98 24.98 0.0M
2021-11-03 24.78 25.00 24.78 25.00 0.0M
2021-11-02 24.85 24.85 24.76 24.78 0.0M
2021-11-01 24.90 24.90 24.70 24.77 0.0M
2021-10-29 24.75 25.03 24.72 25.03 0.0M
2021-10-28 24.88 24.88 24.88 24.88 0.0M
2021-10-27 24.70 24.89 24.70 24.89 0.0M
2021-10-26 24.70 24.75 24.63 24.75 0.0M
2021-10-25 24.69 24.85 24.69 24.85 0.0M
2021-10-22 24.75 24.90 24.72 24.72 0.0M
2021-10-21 24.79 24.79 24.75 24.75 0.0M
2021-10-20 24.73 24.80 24.73 24.76 0.0M
2021-10-19 24.65 24.71 24.65 24.71 0.0M
2021-10-18 24.90 24.90 24.72 24.72 0.0M
2021-10-15 24.97 24.97 24.85 24.95 0.0M
2021-10-14 25.06 25.06 25.05 25.05 0.0M
2021-10-13 25.30 25.30 25.20 25.20 0.0M
2021-10-12 25.35 25.38 25.30 25.30 0.0M
2021-10-08 25.49 25.49 25.49 25.49 0.0M
2021-10-07 25.50 25.50 25.50 25.50 0.0M
2021-10-06 25.59 25.60 25.59 25.60 0.0M
2021-10-05 25.67 25.71 25.65 25.67 0.0M
2021-10-04 25.65 25.66 25.65 25.66 0.0M
2021-10-01 25.74 25.74 25.52 25.67 0.0M
2021-09-30 25.65 25.75 25.56 25.75 0.0M
2021-09-29 25.43 25.72 25.43 25.53 0.0M
2021-09-24 25.28 25.35 25.27 25.34 0.0M
2021-09-23 25.30 25.30 25.23 25.28 0.0M
2021-09-22 25.31 25.32 25.31 25.31 0.0M
2021-09-21 25.33 25.33 25.31 25.31 0.0M
2021-09-20 25.32 25.32 25.31 25.31 0.0M
2021-09-16 25.40 25.40 25.37 25.37 0.0M
2021-09-15 25.43 25.43 25.41 25.41 0.0M
2021-09-14 25.58 25.62 25.58 25.62 0.0M
2021-09-10 25.67 25.67 25.67 25.67 0.0M
2021-09-08 25.59 25.91 25.59 25.90 0.0M
2021-09-07 25.52 25.52 25.51 25.51 0.0M
2021-09-03 25.43 25.51 25.43 25.51 0.0M
2021-09-02 25.35 25.38 25.35 25.38 0.0M
2021-09-01 25.36 25.39 25.36 25.38 0.0M
2021-08-30 25.33 25.33 25.33 25.33 0.0M
2021-08-26 25.22 25.22 25.20 25.20 0.0M
2021-08-25 25.21 25.25 25.19 25.25 0.0M
2021-08-24 25.31 25.31 25.20 25.20 0.0M
2021-08-23 25.34 25.43 25.34 25.43 0.0M
2021-08-20 25.25 25.25 25.24 25.25 0.0M
2021-08-18 25.23 25.25 25.15 25.25 0.0M
2021-08-17 25.26 25.26 25.20 25.20 0.0M
2021-08-16 25.31 25.31 25.31 25.31 0.0M
2021-08-13 25.21 25.32 25.20 25.32 0.0M
2021-08-12 25.10 25.14 25.05 25.14 0.0M
2021-08-11 25.08 25.11 25.03 25.11 0.0M
2021-08-10 25.02 25.02 25.02 25.02 0.0M
2021-08-09 25.01 25.08 25.01 25.08 0.0M
2021-08-06 24.99 25.05 24.99 25.00 0.0M
2021-08-04 25.00 25.00 24.92 25.00 0.0M
2021-08-03 25.02 25.02 25.02 25.02 0.0M
2021-07-30 25.00 25.07 25.00 25.07 0.0M
2021-07-29 25.01 25.01 24.95 24.96 0.0M
2021-07-28 24.85 25.02 24.85 25.02 0.0M
2021-07-27 25.00 25.05 25.00 25.05 0.0M
2021-07-26 24.94 24.97 24.84 24.89 0.0M
2021-07-23 24.95 24.95 24.95 24.95 0.0M
2021-07-22 24.80 24.80 24.79 24.79 0.0M
2021-07-20 24.76 24.77 24.76 24.77 0.0M
2021-07-19 24.74 24.77 24.72 24.73 0.0M
2021-07-16 24.93 24.93 24.74 24.82 0.0M
2021-07-15 24.77 24.86 24.77 24.86 0.0M
2021-07-14 24.77 24.77 24.74 24.74 0.0M
2021-07-13 24.71 24.83 24.71 24.80 0.0M
2021-07-12 24.90 24.90 24.81 24.81 0.0M
2021-07-09 24.71 24.93 24.71 24.93 0.0M
2021-07-08 24.80 24.80 24.70 24.70 0.0M
2021-07-07 24.80 24.85 24.80 24.85 0.0M
2021-07-06 24.80 24.81 24.76 24.81 0.0M
2021-07-05 24.80 24.80 24.75 24.78 0.0M
2021-06-30 24.75 24.75 24.74 24.74 0.0M
2021-06-29 24.94 24.94 24.94 24.94 0.0M
2021-06-28 24.93 24.93 24.75 24.75 0.0M
2021-06-25 24.71 24.75 24.71 24.75 0.0M
2021-06-24 24.75 24.75 24.70 24.70 0.0M
2021-06-23 24.75 24.80 24.75 24.77 0.0M
2021-06-22 24.71 24.80 24.71 24.80 0.0M
2021-06-21 24.83 24.83 24.82 24.82 0.0M
2021-06-18 24.71 24.88 24.71 24.87 0.0M
2021-06-17 24.77 24.83 24.75 24.75 0.0M
2021-06-16 24.80 24.80 24.80 24.80 0.0M
2021-06-15 24.90 24.91 24.90 24.91 0.0M
2021-06-14 24.98 24.99 24.97 24.98 0.0M
2021-06-11 25.01 25.24 25.01 25.24 0.0M
2021-06-10 25.11 25.11 25.10 25.10 0.0M
2021-06-09 25.07 25.20 25.07 25.15 0.0M
2021-06-08 25.10 25.11 25.08 25.08 0.0M
2021-06-07 25.03 25.03 25.03 25.03 0.0M
2021-06-04 25.35 25.46 25.35 25.40 0.0M
2021-06-03 25.50 25.51 25.50 25.50 0.0M
2021-06-02 25.38 25.40 25.38 25.40 0.0M
2021-06-01 25.49 25.49 25.33 25.33 0.0M
2021-05-31 25.25 25.60 25.25 25.60 0.0M
2021-05-28 25.09 25.22 25.09 25.22 0.0M
2021-05-27 25.05 25.10 25.02 25.10 0.0M
2021-05-26 24.93 25.05 24.93 25.05 0.0M
2021-05-25 24.85 24.85 24.85 24.85 0.0M
2021-05-21 24.81 24.90 24.80 24.90 0.0M
2021-05-20 24.80 24.84 24.80 24.84 0.0M
2021-05-19 24.75 24.80 24.73 24.80 0.0M
2021-05-18 24.81 24.84 24.75 24.83 0.0M
2021-05-17 24.70 24.79 24.70 24.79 0.0M
2021-05-14 24.71 24.75 24.71 24.75 0.0M
2021-05-13 24.74 24.74 24.74 24.74 0.0M
2021-05-12 24.70 24.80 24.70 24.77 0.0M
2021-05-11 24.70 24.70 24.65 24.70 0.0M
2021-05-10 24.74 24.75 24.70 24.74 0.0M
2021-05-07 24.68 24.70 24.66 24.66 0.0M
2021-05-06 24.50 24.64 24.50 24.64 0.0M
2021-05-05 24.33 24.56 24.33 24.56 0.0M
2021-05-04 24.40 24.43 24.35 24.42 0.0M
2021-05-03 24.29 24.39 24.29 24.39 0.0M
2021-04-30 24.16 24.39 24.16 24.39 0.0M
2021-04-29 24.10 24.30 24.10 24.15 0.0M
2021-04-28 24.07 24.07 24.07 24.07 0.0M
2021-04-27 23.95 24.04 23.95 24.04 0.0M
2021-04-26 23.88 23.95 23.87 23.95 0.0M
2021-04-22 23.88 23.88 23.88 23.88 0.0M
2021-04-21 23.94 23.94 23.94 23.94 0.0M
2021-04-20 24.04 24.04 24.04 24.04 0.0M
2021-04-19 23.91 23.91 23.91 23.91 0.0M
2021-04-16 24.00 24.01 23.90 23.90 0.0M
2021-04-15 24.00 24.00 24.00 24.00 0.0M
2021-04-14 23.88 23.88 23.87 23.88 0.0M
2021-04-13 23.87 23.93 23.85 23.93 0.0M
2021-04-12 23.79 24.03 23.79 24.03 0.0M
2021-04-09 23.79 23.81 23.79 23.81 0.0M
2021-04-08 23.75 23.81 23.63 23.81 0.0M
2021-04-07 23.80 23.80 23.75 23.76 0.0M
2021-04-06 23.80 23.80 23.75 23.76 0.0M
2021-04-05 23.76 23.80 23.76 23.80 0.0M
2021-04-01 23.85 23.85 23.80 23.80 0.0M
2021-03-31 23.85 23.85 23.85 23.85 0.0M
2021-03-30 23.73 23.85 23.73 23.85 0.0M
2021-03-29 23.76 23.82 23.75 23.82 0.0M
2021-03-26 23.75 23.83 23.75 23.83 0.0M
2021-03-25 23.80 23.80 23.80 23.80 0.0M
2021-03-24 23.81 23.81 23.81 23.81 0.0M
2021-03-23 23.85 23.94 23.85 23.93 0.0M
2021-03-22 23.75 23.80 23.75 23.80 0.0M
2021-03-19 23.76 23.80 23.75 23.75 0.0M
2021-03-18 23.75 23.80 23.75 23.80 0.0M
2021-03-17 23.91 23.94 23.75 23.75 0.0M
2021-03-16 24.01 24.01 24.00 24.00 0.0M
2021-03-15 24.02 24.02 24.01 24.01 0.0M
2021-03-12 24.16 24.24 24.16 24.24 0.0M
2021-03-11 24.26 24.26 24.26 24.26 0.0M
2021-03-10 24.30 24.41 24.25 24.25 0.0M
2021-03-09 24.35 24.37 24.30 24.30 0.0M
2021-03-08 24.44 24.44 24.31 24.31 0.0M
2021-03-05 24.20 24.26 24.20 24.26 0.0M
2021-03-04 24.17 24.38 24.17 24.21 0.0M
2021-03-02 24.25 24.25 24.17 24.17 0.0M
2021-02-26 24.23 24.23 24.12 24.12 0.0M
2021-02-25 24.22 24.22 24.12 24.18 0.0M
2021-02-24 24.21 24.21 24.20 24.21 0.0M
2021-02-23 24.22 24.22 24.21 24.21 0.0M
2021-02-22 24.19 24.28 24.19 24.22 0.0M
2021-02-19 24.14 24.24 24.12 24.18 0.0M
2021-02-18 24.18 24.27 24.10 24.27 0.0M
2021-02-17 24.10 24.25 24.10 24.18 0.0M
2021-02-16 24.30 24.30 24.17 24.29 0.0M
2021-02-12 24.15 24.26 24.15 24.26 0.0M
2021-02-11 24.10 24.20 24.09 24.20 0.0M
2021-02-10 24.01 24.05 23.86 24.00 0.0M
2021-02-09 23.90 24.01 23.90 24.01 0.0M
2021-02-08 23.90 23.90 23.86 23.90 0.0M
2021-02-05 23.77 23.89 23.77 23.79 0.0M
2021-02-04 23.66 23.71 23.66 23.67 0.0M
2021-02-03 23.56 23.68 23.55 23.68 0.0M
2021-02-02 23.46 23.60 23.46 23.60 0.0M
2021-01-29 23.40 23.41 23.40 23.41 0.0M
2021-01-28 23.40 23.45 23.40 23.45 0.0M
2021-01-27 23.51 23.51 23.32 23.42 0.0M
2021-01-26 23.41 23.42 23.41 23.42 0.0M
2021-01-25 23.40 23.40 23.39 23.39 0.0M
2021-01-22 23.40 23.47 23.40 23.47 0.0M
2021-01-21 23.41 23.42 23.41 23.42 0.0M
2021-01-20 23.37 23.41 23.25 23.40 0.0M
2021-01-19 23.40 23.41 23.40 23.41 0.0M
2021-01-15 23.54 23.54 23.40 23.40 0.0M
2021-01-14 23.54 23.54 23.41 23.44 0.0M
2021-01-13 23.50 23.50 23.46 23.46 0.0M
2021-01-12 23.51 23.51 23.48 23.49 0.0M
2021-01-11 23.51 23.51 23.51 23.51 0.0M
2021-01-08 23.62 23.62 23.58 23.61 0.0M
2021-01-07 23.62 23.62 23.62 23.62 0.0M
2021-01-06 23.45 23.53 23.45 23.52 0.0M
2021-01-05 23.53 23.53 23.51 23.51 0.0M
2021-01-04 23.53 23.61 23.53 23.61 0.0M