Brookfield Property Partners LP (BPYPP)

BPYPP
🏛️ Estados Unidos →
14.90
Última Actualización: 2025-09-30
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 25.43 25.55 25.42 25.44 0.0M
2021-12-30 25.35 25.45 25.31 25.43 0.0M
2021-12-29 25.20 25.31 25.20 25.27 0.0M
2021-12-28 25.30 25.39 25.18 25.18 0.0M
2021-12-27 25.30 25.32 25.29 25.29 0.0M
2021-12-23 25.43 25.43 25.32 25.33 0.0M
2021-12-22 25.29 25.40 25.19 25.22 0.0M
2021-12-21 25.29 25.29 25.15 25.23 0.0M
2021-12-20 25.08 25.25 25.08 25.21 0.0M
2021-12-17 25.40 25.40 25.24 25.24 0.0M
2021-12-16 25.28 25.39 25.20 25.39 0.0M
2021-12-15 25.17 25.17 25.08 25.12 0.0M
2021-12-14 25.15 25.20 25.08 25.08 0.0M
2021-12-13 25.25 25.25 25.09 25.15 0.0M
2021-12-10 25.20 25.20 25.07 25.07 0.0M
2021-12-09 25.29 25.30 25.11 25.11 0.0M
2021-12-08 25.40 25.40 25.17 25.21 0.0M
2021-12-07 25.42 25.49 25.26 25.30 0.0M
2021-12-06 25.30 25.30 25.28 25.30 0.0M
2021-12-03 25.29 25.44 25.26 25.26 0.0M
2021-12-02 25.28 25.29 25.23 25.27 0.0M
2021-12-01 25.23 25.45 25.12 25.15 0.0M
2021-11-30 25.38 25.38 25.23 25.23 0.0M
2021-11-29 25.40 25.79 25.40 25.73 0.0M
2021-11-26 25.58 25.59 25.40 25.40 0.0M
2021-11-24 25.55 25.58 25.45 25.58 0.0M
2021-11-23 25.48 25.50 25.48 25.50 0.0M
2021-11-22 25.56 25.85 25.50 25.54 0.0M
2021-11-19 25.57 25.58 25.32 25.54 0.0M
2021-11-18 25.53 25.58 25.32 25.46 0.0M
2021-11-17 25.58 25.62 25.58 25.60 0.0M
2021-11-16 25.56 25.65 25.50 25.52 0.0M
2021-11-15 25.56 25.68 25.55 25.60 0.0M
2021-11-12 25.52 25.79 25.52 25.73 0.0M
2021-11-11 25.67 25.76 25.67 25.71 0.0M
2021-11-10 25.87 25.87 25.55 25.79 0.0M
2021-11-09 25.76 25.83 25.76 25.82 0.0M
2021-11-08 25.80 25.88 25.78 25.83 0.0M
2021-11-05 25.83 25.97 25.74 25.83 0.0M
2021-11-04 25.78 25.88 25.78 25.82 0.0M
2021-11-03 25.60 25.76 25.60 25.72 0.0M
2021-11-02 25.79 25.79 25.66 25.70 0.0M
2021-11-01 25.66 25.74 25.66 25.74 0.0M
2021-10-29 25.59 25.80 25.59 25.71 0.0M
2021-10-28 25.66 25.70 25.63 25.65 0.0M
2021-10-27 25.61 25.69 25.61 25.69 0.0M
2021-10-26 25.65 25.67 25.53 25.64 0.0M
2021-10-25 25.58 25.70 25.58 25.70 0.0M
2021-10-22 25.73 25.76 25.59 25.59 0.0M
2021-10-21 25.68 25.79 25.55 25.73 0.0M
2021-10-20 25.67 25.82 25.64 25.82 0.0M
2021-10-19 25.56 25.59 25.49 25.55 0.0M
2021-10-18 25.48 25.57 25.40 25.56 0.0M
2021-10-15 25.62 25.62 25.32 25.45 0.0M
2021-10-14 25.43 25.60 25.39 25.50 0.0M
2021-10-13 25.16 25.42 25.16 25.25 0.0M
2021-10-12 25.20 25.33 25.15 25.30 0.0M
2021-10-11 25.28 25.41 25.11 25.11 0.0M
2021-10-08 25.10 25.20 25.07 25.20 0.0M
2021-10-07 25.10 25.19 25.10 25.14 0.0M
2021-10-06 25.00 25.20 25.00 25.20 0.0M
2021-10-05 25.12 25.23 25.00 25.07 0.0M
2021-10-04 25.25 25.30 25.05 25.15 0.0M
2021-10-01 25.25 25.35 25.21 25.25 0.0M
2021-09-30 25.29 25.43 25.20 25.25 0.2M
2021-09-29 25.11 25.43 25.11 25.39 0.0M
2021-09-28 25.16 25.27 25.02 25.27 0.0M
2021-09-27 25.27 25.32 25.27 25.29 0.0M
2021-09-24 25.17 25.34 25.15 25.34 0.0M
2021-09-23 25.25 25.31 25.10 25.17 0.0M
2021-09-22 25.00 25.19 25.00 25.19 0.0M
2021-09-21 25.00 25.07 24.90 24.94 0.0M
2021-09-20 25.05 25.09 24.80 24.94 0.0M
2021-09-17 25.25 25.25 25.13 25.15 0.0M
2021-09-16 25.10 25.25 25.10 25.20 0.0M
2021-09-15 25.20 25.20 25.10 25.15 0.0M
2021-09-14 25.21 25.26 25.15 25.18 0.0M
2021-09-13 25.37 25.38 24.90 25.26 0.1M
2021-09-10 25.82 25.89 24.56 25.34 0.1M
2021-09-09 25.92 25.99 25.85 25.99 0.0M
2021-09-08 26.08 26.10 25.86 26.07 0.0M
2021-09-07 26.30 26.44 26.19 26.20 0.0M
2021-09-03 26.32 26.53 26.32 26.45 0.0M
2021-09-02 26.26 26.50 26.20 26.48 0.0M
2021-09-01 26.22 26.48 26.14 26.43 0.0M
2021-08-31 26.40 26.40 26.19 26.26 0.0M
2021-08-30 26.53 26.53 26.29 26.52 0.0M
2021-08-27 26.28 26.66 26.28 26.58 0.0M
2021-08-26 26.16 26.26 26.16 26.20 0.0M
2021-08-25 26.31 26.31 26.05 26.29 0.0M
2021-08-24 26.04 26.37 26.00 26.31 0.0M
2021-08-23 25.85 26.09 25.85 26.05 0.0M
2021-08-20 25.61 25.89 25.61 25.89 0.0M
2021-08-19 25.46 25.67 25.41 25.65 0.0M
2021-08-18 25.44 25.65 25.40 25.51 0.0M
2021-08-17 25.36 25.54 25.32 25.52 0.0M
2021-08-16 25.60 25.60 25.35 25.38 0.0M
2021-08-13 25.65 25.65 25.52 25.55 0.0M
2021-08-12 25.49 25.72 25.48 25.72 0.0M
2021-08-11 25.40 25.57 25.40 25.49 0.0M
2021-08-10 25.59 25.59 25.34 25.37 0.0M
2021-08-09 25.66 25.69 25.65 25.67 0.0M
2021-08-06 25.73 25.79 25.64 25.68 0.0M
2021-08-05 25.74 25.84 25.74 25.83 0.0M
2021-08-04 25.60 25.80 25.59 25.77 0.0M
2021-08-03 25.48 25.60 25.46 25.59 0.0M
2021-08-02 25.40 25.60 25.35 25.50 0.0M
2021-07-30 25.55 25.62 25.16 25.49 0.0M
2021-07-29 25.68 25.81 25.61 25.73 0.0M
2021-07-28 25.79 25.80 25.60 25.68 0.0M
2021-07-27 25.90 25.90 25.60 25.79 0.0M
2021-07-26 25.79 25.97 25.79 25.80 0.0M
2021-07-23 25.91 25.97 25.86 25.86 0.0M
2021-07-22 25.99 25.99 25.85 25.97 0.0M
2021-07-21 25.65 25.97 25.65 25.91 0.0M
2021-07-20 25.71 25.89 25.71 25.88 0.0M
2021-07-19 25.80 25.80 25.69 25.74 0.0M
2021-07-16 25.85 25.93 25.80 25.93 0.0M
2021-07-15 26.00 26.06 25.78 25.78 0.0M
2021-07-14 25.92 26.03 25.87 26.03 0.0M
2021-07-13 25.99 26.01 25.91 25.94 0.0M
2021-07-12 26.05 26.07 25.99 26.02 0.0M
2021-07-09 25.90 26.09 25.90 26.01 0.0M
2021-07-08 25.92 26.10 25.91 25.91 0.0M
2021-07-07 25.93 26.09 25.93 26.09 0.0M
2021-07-06 25.85 26.15 25.85 26.09 0.0M
2021-07-02 26.02 26.07 25.85 25.85 0.0M
2021-07-01 26.11 26.19 26.07 26.10 0.0M
2021-06-30 25.94 26.21 25.94 26.12 0.0M
2021-06-29 25.93 26.11 25.93 26.04 0.0M
2021-06-28 26.10 26.14 25.75 26.06 0.0M
2021-06-25 26.01 26.16 25.97 26.12 0.0M
2021-06-24 26.04 26.04 25.93 26.00 0.0M
2021-06-23 25.96 26.18 25.95 26.10 0.0M
2021-06-22 25.93 26.10 25.93 26.07 0.0M
2021-06-21 25.87 26.06 25.87 26.06 0.0M
2021-06-18 26.07 26.11 25.97 26.00 0.0M
2021-06-17 25.89 26.14 25.80 26.13 0.0M
2021-06-16 25.90 25.90 25.80 25.90 0.0M
2021-06-15 25.71 25.75 25.50 25.71 0.0M
2021-06-14 25.92 26.03 25.67 25.90 0.0M
2021-06-11 25.95 26.14 25.93 26.11 0.0M
2021-06-10 25.95 26.01 25.90 25.98 0.0M
2021-06-09 25.85 25.95 25.80 25.95 0.0M
2021-06-08 25.71 25.87 25.71 25.87 0.0M
2021-06-07 25.71 25.91 25.71 25.84 0.0M
2021-06-04 25.80 25.85 25.63 25.77 0.0M
2021-06-03 25.87 25.89 25.80 25.86 0.0M
2021-06-02 25.67 25.94 25.67 25.94 0.0M
2021-06-01 25.70 25.88 25.65 25.71 0.1M
2021-05-28 25.79 26.31 25.77 26.25 0.0M
2021-05-27 26.01 26.25 25.89 26.14 0.0M
2021-05-26 25.73 26.04 25.55 26.04 0.0M
2021-05-25 25.77 25.88 25.66 25.86 0.0M
2021-05-24 25.63 25.77 25.63 25.74 0.0M
2021-05-21 25.56 25.63 25.51 25.59 0.0M
2021-05-20 25.64 25.65 25.55 25.59 0.0M
2021-05-19 25.59 25.65 25.51 25.59 0.0M
2021-05-18 25.64 25.64 25.54 25.64 0.0M
2021-05-17 25.56 25.63 25.50 25.59 0.0M
2021-05-14 25.48 25.64 25.45 25.54 0.0M
2021-05-13 25.09 25.62 25.09 25.57 0.0M
2021-05-12 25.20 25.20 25.04 25.04 0.0M
2021-05-11 25.35 25.56 25.17 25.23 0.0M
2021-05-10 25.54 25.62 25.34 25.44 0.0M
2021-05-07 25.53 25.84 25.53 25.53 0.0M
2021-05-06 25.60 25.75 25.39 25.60 0.0M
2021-05-05 25.66 25.70 25.60 25.60 0.0M
2021-05-04 25.76 25.76 25.61 25.76 0.0M
2021-05-03 25.60 25.76 25.60 25.76 0.0M
2021-04-30 25.70 25.71 25.43 25.43 0.0M
2021-04-29 25.79 25.85 25.66 25.76 0.0M
2021-04-28 25.60 25.84 25.60 25.80 0.0M
2021-04-27 25.63 25.83 25.52 25.65 0.0M
2021-04-26 25.66 25.84 25.34 25.83 0.0M
2021-04-23 25.37 25.79 25.37 25.76 0.0M
2021-04-22 25.30 25.51 25.30 25.49 0.0M
2021-04-21 25.34 25.40 25.33 25.39 0.0M
2021-04-20 25.25 25.34 25.20 25.30 0.0M
2021-04-19 25.22 25.32 25.20 25.32 0.0M
2021-04-16 25.11 25.22 25.11 25.22 0.0M
2021-04-15 25.20 25.28 25.00 25.21 0.0M
2021-04-14 25.25 25.39 25.25 25.29 0.0M
2021-04-13 25.39 25.39 25.15 25.26 0.0M
2021-04-12 25.15 25.40 25.15 25.39 0.0M
2021-04-09 25.35 25.42 25.10 25.12 0.0M
2021-04-08 25.23 25.44 25.23 25.23 0.0M
2021-04-07 25.41 25.78 25.00 25.16 0.0M
2021-04-06 25.31 25.77 25.02 25.57 0.0M
2021-04-05 25.75 25.80 25.65 25.80 0.0M
2021-04-01 25.90 25.95 25.68 25.77 0.0M
2021-03-31 25.29 26.00 25.29 25.90 0.0M
2021-03-30 25.21 25.31 25.09 25.20 0.0M
2021-03-29 25.25 25.26 25.00 25.17 0.0M
2021-03-26 25.10 25.24 25.03 25.20 0.0M
2021-03-25 24.86 25.19 24.86 25.19 0.0M
2021-03-24 25.11 25.25 25.10 25.21 0.0M
2021-03-23 24.90 25.22 24.90 25.21 0.0M
2021-03-22 25.25 25.25 24.95 25.20 0.0M
2021-03-19 24.75 24.92 24.66 24.81 0.0M
2021-03-18 24.98 25.02 24.70 24.70 0.0M
2021-03-17 25.00 25.00 24.92 24.99 0.0M
2021-03-16 25.20 25.25 25.10 25.15 0.0M
2021-03-15 25.09 25.21 25.08 25.10 0.0M
2021-03-12 24.90 25.15 24.89 25.08 0.0M
2021-03-11 24.95 25.25 24.93 25.19 0.0M
2021-03-10 25.00 25.25 24.98 25.19 0.0M
2021-03-09 25.00 25.07 24.91 25.00 0.0M
2021-03-08 24.65 25.00 24.65 25.00 0.0M
2021-03-05 24.71 24.90 24.50 24.65 0.0M
2021-03-04 24.75 24.90 24.60 24.84 0.0M
2021-03-03 24.50 24.67 24.50 24.65 0.0M
2021-03-02 24.65 24.79 24.55 24.55 0.0M
2021-03-01 24.38 24.75 24.38 24.60 0.0M
2021-02-26 24.01 24.38 24.00 24.38 0.0M
2021-02-25 24.55 24.65 24.30 24.41 0.0M
2021-02-24 24.51 24.63 24.41 24.59 0.0M
2021-02-23 24.46 24.66 24.46 24.51 0.0M
2021-02-22 24.40 24.61 24.40 24.50 0.0M
2021-02-19 24.50 24.58 24.30 24.45 0.0M
2021-02-18 24.45 24.54 24.33 24.54 0.0M
2021-02-17 24.57 24.58 24.40 24.43 0.0M
2021-02-16 24.04 24.83 22.92 24.38 0.0M
2021-02-12 24.64 24.75 24.40 24.75 0.0M
2021-02-11 24.89 25.00 24.63 24.70 0.0M
2021-02-10 25.00 25.01 24.80 24.97 0.0M
2021-02-09 25.00 25.00 24.94 24.99 0.0M
2021-02-08 25.00 25.00 24.71 25.00 0.0M
2021-02-05 24.80 24.97 24.75 24.94 0.0M
2021-02-04 24.79 24.89 24.78 24.89 0.0M
2021-02-03 24.60 24.71 24.56 24.56 0.0M
2021-02-02 24.80 24.83 24.59 24.68 0.0M
2021-02-01 24.70 24.74 24.69 24.70 0.0M
2021-01-29 24.79 24.79 24.59 24.73 0.0M
2021-01-28 24.60 24.79 24.60 24.74 0.0M
2021-01-27 24.73 24.80 24.60 24.62 0.0M
2021-01-26 24.81 24.87 24.72 24.80 0.0M
2021-01-25 24.77 24.89 24.70 24.83 0.0M
2021-01-22 24.82 24.89 24.77 24.89 0.0M
2021-01-21 24.80 24.85 24.73 24.76 0.0M
2021-01-20 24.80 24.86 24.77 24.78 0.0M
2021-01-19 24.76 24.80 24.63 24.80 0.0M
2021-01-15 24.62 24.88 24.61 24.67 0.0M
2021-01-14 24.58 24.70 24.56 24.62 0.0M
2021-01-13 24.51 24.70 24.51 24.56 0.0M
2021-01-12 24.65 24.66 24.41 24.59 0.1M
2021-01-11 24.80 24.80 24.38 24.41 0.0M
2021-01-08 24.80 24.80 24.27 24.64 0.0M
2021-01-07 24.97 24.97 24.50 24.59 0.1M
2021-01-06 24.50 25.00 24.34 25.00 0.1M
2021-01-05 23.99 24.58 23.90 24.48 0.0M
2021-01-04 24.05 24.71 23.81 23.99 0.1M