Brookfield Real Assets (RA)

RA
🏛️ Estados Unidos →
13.39
Última Actualización: 2025-09-26
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 16.13 16.25 16.05 16.15 0.5M
2022-12-29 16.30 16.39 16.17 16.25 0.5M
2022-12-28 16.39 16.47 16.20 16.20 0.4M
2022-12-27 16.72 16.72 16.36 16.39 0.4M
2022-12-23 16.46 16.69 16.44 16.63 0.3M
2022-12-22 16.53 16.56 16.37 16.48 0.2M
2022-12-21 16.60 16.70 16.51 16.56 0.2M
2022-12-20 16.70 16.74 16.53 16.54 0.2M
2022-12-19 17.01 17.05 16.65 16.69 0.2M
2022-12-16 16.99 17.16 16.83 16.93 0.3M
2022-12-15 17.28 17.35 17.05 17.13 0.2M
2022-12-14 17.53 17.60 17.28 17.36 0.2M
2022-12-13 17.73 17.82 17.55 17.58 0.2M
2022-12-12 17.70 17.86 17.70 17.77 0.2M
2022-12-09 17.78 17.86 17.74 17.79 0.1M
2022-12-08 17.84 17.90 17.76 17.78 0.1M
2022-12-07 17.77 17.90 17.73 17.73 0.1M
2022-12-06 17.90 17.90 17.75 17.80 0.1M
2022-12-05 17.88 17.91 17.82 17.85 0.1M
2022-12-02 17.82 18.00 17.80 17.91 0.1M
2022-12-01 17.91 18.08 17.80 17.89 0.2M
2022-11-30 17.82 17.95 17.64 17.89 0.1M
2022-11-29 17.87 17.95 17.71 17.83 0.2M
2022-11-28 17.85 17.96 17.83 17.83 0.1M
2022-11-25 17.85 17.99 17.74 17.86 0.1M
2022-11-23 17.76 17.91 17.70 17.83 0.2M
2022-11-22 17.65 17.71 17.48 17.65 0.1M
2022-11-21 17.71 17.71 17.58 17.64 0.1M
2022-11-18 17.69 17.70 17.55 17.61 0.1M
2022-11-17 17.30 17.70 17.20 17.65 0.2M
2022-11-16 17.51 17.58 17.33 17.44 0.1M
2022-11-15 17.58 17.61 17.39 17.48 0.1M
2022-11-14 17.61 17.67 17.38 17.42 0.2M
2022-11-11 17.68 17.72 17.52 17.59 0.1M
2022-11-10 17.48 17.61 17.35 17.50 0.2M
2022-11-09 17.53 17.62 17.10 17.17 0.2M
2022-11-08 17.53 17.79 17.50 17.60 0.2M
2022-11-07 17.79 17.85 17.66 17.72 0.2M
2022-11-04 17.57 17.70 17.46 17.59 0.1M
2022-11-03 17.38 17.48 17.29 17.42 0.1M
2022-11-02 17.54 17.59 17.38 17.41 0.1M
2022-11-01 17.47 17.55 17.31 17.48 0.1M
2022-10-31 17.57 17.57 17.25 17.25 0.2M
2022-10-28 17.37 17.63 17.37 17.57 0.1M
2022-10-27 17.40 17.56 17.26 17.35 0.2M
2022-10-26 17.17 17.42 17.16 17.21 0.2M
2022-10-25 16.91 17.22 16.91 17.10 0.1M
2022-10-24 17.16 17.33 16.85 16.85 0.2M
2022-10-21 17.07 17.43 17.02 17.25 0.3M
2022-10-20 17.42 17.43 17.14 17.17 0.1M
2022-10-19 17.40 17.60 17.28 17.33 0.1M
2022-10-18 17.57 17.70 17.36 17.42 0.2M
2022-10-17 17.21 17.48 16.96 17.40 0.4M
2022-10-14 16.76 16.95 16.66 16.80 0.2M
2022-10-13 16.37 16.96 16.30 16.75 0.2M
2022-10-12 16.69 16.92 16.60 16.60 0.2M
2022-10-11 16.90 17.10 16.66 16.70 0.2M
2022-10-10 17.57 17.66 17.16 17.16 0.2M
2022-10-07 17.60 17.73 17.49 17.54 0.2M
2022-10-06 17.92 17.98 17.65 17.78 0.1M
2022-10-05 17.87 18.11 17.61 17.96 0.2M
2022-10-04 17.93 18.40 17.80 18.00 0.2M
2022-10-03 17.58 17.75 17.52 17.62 0.2M
2022-09-30 16.93 17.41 16.88 17.21 0.2M
2022-09-29 17.88 17.90 16.38 16.72 0.8M
2022-09-28 17.39 18.29 17.23 18.07 0.5M
2022-09-27 16.81 17.37 16.81 17.15 0.5M
2022-09-26 17.13 17.39 16.24 16.64 0.5M
2022-09-23 17.90 17.90 17.12 17.29 0.3M
2022-09-22 18.28 18.37 17.92 17.97 0.3M
2022-09-21 18.24 18.56 18.19 18.36 0.2M
2022-09-20 18.57 18.67 18.07 18.22 0.2M
2022-09-19 18.51 18.74 18.51 18.69 0.1M
2022-09-16 18.64 18.78 18.52 18.63 0.2M
2022-09-15 19.00 19.17 18.76 18.94 0.3M
2022-09-14 18.96 19.21 18.89 19.21 0.2M
2022-09-13 18.80 19.12 18.80 18.96 0.2M
2022-09-12 19.48 19.57 19.41 19.41 0.2M
2022-09-09 19.42 19.48 19.32 19.40 0.1M
2022-09-08 19.13 19.44 19.04 19.31 0.1M
2022-09-07 19.10 19.23 19.10 19.18 0.1M
2022-09-06 19.20 19.25 18.93 19.13 0.1M
2022-09-02 19.12 19.39 19.12 19.20 0.1M
2022-09-01 19.06 19.19 18.65 19.08 0.3M
2022-08-31 19.40 19.56 18.97 19.19 0.1M
2022-08-30 19.68 19.70 19.20 19.33 0.1M
2022-08-29 19.50 19.62 19.43 19.54 0.1M
2022-08-26 19.94 19.97 19.66 19.69 0.1M
2022-08-25 19.95 20.06 19.77 19.85 0.2M
2022-08-24 19.38 19.85 19.38 19.84 0.1M
2022-08-23 19.26 19.44 19.26 19.38 0.1M
2022-08-22 19.50 19.54 19.27 19.29 0.1M
2022-08-19 19.60 19.69 19.51 19.65 0.1M
2022-08-18 19.96 20.00 19.68 19.72 0.1M
2022-08-17 19.82 20.02 19.71 19.94 0.2M
2022-08-16 19.95 19.99 19.80 19.88 0.1M
2022-08-15 19.76 19.99 19.71 19.85 0.1M
2022-08-12 19.78 19.94 19.62 19.80 0.2M
2022-08-11 20.08 20.14 19.70 19.71 0.3M
2022-08-10 20.12 20.20 19.87 20.14 0.2M
2022-08-09 19.85 19.97 19.85 19.94 0.2M
2022-08-08 20.25 20.36 19.95 20.13 0.3M
2022-08-05 20.09 20.38 20.09 20.11 0.2M
2022-08-04 20.40 20.40 20.07 20.28 0.2M
2022-08-03 20.35 20.47 20.20 20.35 0.2M
2022-08-02 19.95 20.41 19.93 20.20 0.2M
2022-08-01 20.11 20.13 19.70 20.00 0.3M
2022-07-29 19.79 20.30 19.75 20.25 0.3M
2022-07-28 19.38 19.85 19.30 19.82 0.2M
2022-07-27 19.06 19.45 19.02 19.34 0.2M
2022-07-26 18.94 19.15 18.85 19.03 0.2M
2022-07-25 18.70 18.87 18.61 18.87 0.1M
2022-07-22 18.75 18.77 18.51 18.70 0.1M
2022-07-21 18.64 18.69 18.40 18.59 0.1M
2022-07-20 18.66 18.74 18.50 18.59 0.2M
2022-07-19 18.66 18.69 18.52 18.65 0.1M
2022-07-18 18.73 18.78 18.51 18.53 0.2M
2022-07-15 18.59 18.84 18.53 18.57 0.8M
2022-07-14 18.79 18.85 18.32 18.47 0.2M
2022-07-13 18.73 19.31 18.73 18.98 0.3M
2022-07-12 19.07 19.20 18.91 18.98 0.2M
2022-07-11 19.23 19.69 19.20 19.34 0.5M
2022-07-08 18.79 19.29 18.65 19.24 0.3M
2022-07-07 18.47 18.99 18.46 18.77 0.2M
2022-07-06 18.54 18.77 18.28 18.44 0.2M
2022-07-05 18.45 18.60 18.29 18.48 0.2M
2022-07-01 18.49 18.55 18.32 18.46 0.1M
2022-06-30 18.46 18.48 18.13 18.43 0.2M
2022-06-29 18.37 18.69 18.34 18.47 0.2M
2022-06-28 18.31 18.45 18.19 18.30 0.2M
2022-06-27 18.43 18.76 18.08 18.13 0.3M
2022-06-24 17.88 18.32 17.85 18.25 0.2M
2022-06-23 17.37 17.83 17.33 17.75 0.2M
2022-06-22 17.18 17.73 17.10 17.25 0.2M
2022-06-21 17.43 17.74 17.32 17.40 0.3M
2022-06-17 16.78 17.26 16.71 17.10 0.4M
2022-06-16 17.71 17.73 16.32 16.45 1.0M
2022-06-15 18.46 18.48 17.75 18.00 0.4M
2022-06-14 18.40 18.60 18.26 18.44 0.2M
2022-06-13 19.00 19.10 18.39 18.40 0.4M
2022-06-10 19.51 19.57 19.23 19.42 0.3M
2022-06-09 19.70 19.75 19.59 19.74 0.2M
2022-06-08 19.81 19.93 19.70 19.78 0.2M
2022-06-07 19.70 19.79 19.67 19.71 0.1M
2022-06-06 19.81 19.84 19.72 19.78 0.1M
2022-06-03 19.84 19.90 19.73 19.81 0.1M
2022-06-02 19.85 19.96 19.76 19.86 0.1M
2022-06-01 19.91 19.99 19.70 19.82 0.2M
2022-05-31 19.94 19.95 19.60 19.90 0.2M
2022-05-27 19.90 20.05 19.72 19.86 0.3M
2022-05-26 19.43 20.05 19.43 19.78 0.2M
2022-05-25 19.06 19.45 19.00 19.39 0.2M
2022-05-24 19.35 19.47 18.72 18.79 0.4M
2022-05-23 19.46 19.60 19.37 19.40 0.2M
2022-05-20 19.65 19.72 19.40 19.53 0.2M
2022-05-19 19.45 19.79 19.42 19.63 0.2M
2022-05-18 19.89 19.89 19.46 19.55 0.2M
2022-05-17 19.96 19.97 19.71 19.83 0.2M
2022-05-16 19.34 19.90 19.20 19.70 0.3M
2022-05-13 18.81 19.22 18.52 19.19 0.5M
2022-05-12 20.00 20.05 18.12 18.46 1.3M
2022-05-11 20.44 20.54 20.15 20.15 0.4M
2022-05-10 20.68 20.70 20.26 20.48 0.4M
2022-05-09 20.85 20.93 20.67 20.72 0.4M
2022-05-06 20.77 21.01 20.65 21.00 0.4M
2022-05-05 21.01 21.01 20.65 20.89 0.5M
2022-05-04 20.75 21.12 20.70 21.10 0.4M
2022-05-03 20.48 20.77 20.47 20.70 0.3M
2022-05-02 20.50 20.64 20.41 20.47 0.3M
2022-04-29 20.60 20.70 20.53 20.61 0.2M
2022-04-28 20.54 20.66 20.41 20.62 0.2M
2022-04-27 20.60 20.65 20.45 20.50 0.2M
2022-04-26 20.70 20.70 20.55 20.57 0.2M
2022-04-25 20.60 20.67 20.53 20.63 0.2M
2022-04-22 20.69 20.78 20.61 20.69 0.2M
2022-04-21 20.87 20.91 20.74 20.80 0.2M
2022-04-20 20.79 20.93 20.72 20.83 0.2M
2022-04-19 20.63 20.80 20.58 20.73 0.1M
2022-04-18 20.66 20.77 20.53 20.63 0.2M
2022-04-14 20.70 20.84 20.66 20.66 0.2M
2022-04-13 20.77 20.85 20.65 20.73 0.2M
2022-04-12 20.80 20.86 20.75 20.78 0.2M
2022-04-11 20.94 20.98 20.82 20.92 0.2M
2022-04-08 21.00 21.05 20.83 21.03 0.2M
2022-04-07 20.95 21.13 20.90 21.03 0.2M
2022-04-06 20.95 21.08 20.75 21.01 0.2M
2022-04-05 21.10 21.11 20.95 21.02 0.2M
2022-04-04 20.96 21.17 20.88 21.15 0.3M
2022-04-01 20.74 20.91 20.68 20.87 0.2M
2022-03-31 20.70 20.86 20.70 20.74 0.2M
2022-03-30 20.65 20.77 20.61 20.70 0.2M
2022-03-29 20.66 20.74 20.61 20.62 0.2M
2022-03-28 20.69 20.83 20.45 20.58 0.3M
2022-03-25 20.82 20.91 20.72 20.81 0.1M
2022-03-24 20.66 20.90 20.52 20.82 0.2M
2022-03-23 20.83 20.83 20.45 20.55 0.3M
2022-03-22 21.04 21.10 20.79 20.84 0.2M
2022-03-21 20.83 21.02 20.81 21.02 0.3M
2022-03-18 20.69 20.89 20.61 20.81 0.1M
2022-03-17 20.47 20.73 20.37 20.63 0.2M
2022-03-16 20.57 20.74 20.32 20.50 0.2M
2022-03-15 20.57 20.66 20.43 20.50 0.2M
2022-03-14 20.80 20.95 20.74 20.74 0.2M
2022-03-11 20.92 21.02 20.83 20.88 0.2M
2022-03-10 20.58 20.98 20.50 20.92 0.3M
2022-03-09 20.53 20.83 20.50 20.64 0.2M
2022-03-08 20.44 20.58 20.21 20.41 0.2M
2022-03-07 20.71 20.74 20.45 20.45 0.2M
2022-03-04 20.88 20.88 20.70 20.78 0.2M
2022-03-03 20.97 20.98 20.78 20.90 0.2M
2022-03-02 20.74 20.88 20.73 20.82 0.2M
2022-03-01 20.87 20.97 20.72 20.79 0.2M
2022-02-28 20.59 20.98 20.52 20.83 0.2M
2022-02-25 20.41 20.74 20.31 20.70 0.2M
2022-02-24 19.58 20.31 19.55 20.25 0.4M
2022-02-23 20.15 20.34 20.06 20.08 0.3M
2022-02-22 20.34 20.45 20.00 20.07 0.4M
2022-02-18 20.68 20.79 20.36 20.54 0.3M
2022-02-17 20.80 20.98 20.62 20.67 0.3M
2022-02-16 20.55 20.84 20.45 20.83 0.2M
2022-02-15 20.39 20.54 20.18 20.49 0.2M
2022-02-14 20.37 20.44 20.11 20.15 0.3M
2022-02-11 20.80 20.95 20.41 20.46 0.3M
2022-02-10 21.00 21.15 20.76 20.79 0.3M
2022-02-09 21.07 21.26 21.05 21.15 0.2M
2022-02-08 20.95 21.10 20.91 21.10 0.2M
2022-02-07 21.15 21.30 20.98 21.14 0.4M
2022-02-04 21.14 21.28 20.97 21.07 0.3M
2022-02-03 21.25 21.39 21.05 21.11 0.2M
2022-02-02 21.31 21.45 21.23 21.40 0.2M
2022-02-01 20.96 21.35 20.88 21.30 0.2M
2022-01-31 20.95 20.99 20.70 20.91 0.3M
2022-01-28 20.81 20.90 20.70 20.90 0.2M
2022-01-27 20.79 20.94 20.50 20.90 0.2M
2022-01-26 20.71 20.80 20.33 20.46 0.3M
2022-01-25 19.93 20.53 19.93 20.44 0.3M
2022-01-24 20.02 20.25 19.21 20.23 1.1M
2022-01-21 21.25 21.31 20.62 20.65 0.5M
2022-01-20 21.41 21.64 21.27 21.35 0.3M
2022-01-19 21.52 21.60 21.31 21.46 0.2M
2022-01-18 21.55 21.68 21.40 21.52 0.2M
2022-01-14 21.70 21.86 21.68 21.83 0.3M
2022-01-13 21.65 21.86 21.65 21.81 0.2M
2022-01-12 21.70 21.84 21.65 21.76 0.3M
2022-01-11 21.56 21.74 21.50 21.72 0.3M
2022-01-10 21.40 21.55 21.26 21.55 0.3M
2022-01-07 21.38 21.53 21.35 21.47 0.2M
2022-01-06 21.20 21.45 21.04 21.41 0.2M
2022-01-05 21.28 21.52 21.20 21.20 0.3M
2022-01-04 21.31 21.36 21.26 21.29 0.2M
2022-01-03 21.11 21.23 21.05 21.21 0.2M