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
2024-12-31 13.39 13.48 13.31 13.32 0.2M
2024-12-30 13.29 13.33 13.29 13.33 0.2M
2024-12-27 13.32 13.36 13.26 13.29 0.3M
2024-12-26 13.41 13.49 13.28 13.32 0.3M
2024-12-24 13.38 13.38 13.31 13.35 0.1M
2024-12-23 13.22 13.40 13.22 13.40 0.3M
2024-12-20 13.14 13.29 13.14 13.23 0.2M
2024-12-19 13.21 13.21 13.11 13.14 0.3M
2024-12-18 13.22 13.29 13.12 13.15 0.3M
2024-12-17 13.28 13.29 13.22 13.22 0.3M
2024-12-16 13.40 13.40 13.32 13.33 0.3M
2024-12-13 13.45 13.49 13.35 13.39 0.4M
2024-12-12 13.43 13.45 13.41 13.42 0.3M
2024-12-11 13.45 13.48 13.43 13.45 0.1M
2024-12-10 13.49 13.51 13.40 13.45 0.2M
2024-12-09 13.68 13.68 13.54 13.61 0.3M
2024-12-06 13.64 13.70 13.64 13.66 0.2M
2024-12-05 13.60 13.65 13.58 13.62 0.3M
2024-12-04 13.57 13.61 13.56 13.60 0.1M
2024-12-03 13.60 13.61 13.55 13.61 0.1M
2024-12-02 13.56 13.60 13.54 13.60 0.2M
2024-11-29 13.50 13.58 13.48 13.56 0.1M
2024-11-27 13.42 13.52 13.40 13.48 0.2M
2024-11-26 13.45 13.45 13.41 13.43 0.2M
2024-11-25 13.44 13.46 13.40 13.44 0.2M
2024-11-22 13.34 13.45 13.32 13.42 0.3M
2024-11-21 13.28 13.33 13.25 13.29 0.3M
2024-11-20 13.22 13.24 13.18 13.24 0.2M
2024-11-19 13.20 13.29 13.19 13.20 0.3M
2024-11-18 13.10 13.20 13.07 13.17 0.2M
2024-11-15 13.15 13.18 13.01 13.12 0.3M
2024-11-14 13.21 13.23 13.12 13.15 0.2M
2024-11-13 13.36 13.40 13.12 13.20 0.4M
2024-11-12 13.48 13.52 13.33 13.33 0.2M
2024-11-11 13.53 13.63 13.53 13.56 0.3M
2024-11-08 13.43 13.55 13.42 13.55 0.2M
2024-11-07 13.34 13.46 13.33 13.44 0.2M
2024-11-06 13.39 13.40 13.30 13.31 0.3M
2024-11-05 13.35 13.36 13.29 13.35 0.2M
2024-11-04 13.43 13.44 13.29 13.35 0.2M
2024-11-01 13.30 13.45 13.30 13.45 0.2M
2024-10-31 13.38 13.40 13.29 13.30 0.2M
2024-10-30 13.33 13.39 13.32 13.34 0.1M
2024-10-29 13.49 13.49 13.32 13.37 0.2M
2024-10-28 13.45 13.47 13.38 13.45 0.2M
2024-10-25 13.41 13.49 13.35 13.38 0.2M
2024-10-24 13.42 13.45 13.29 13.29 0.3M
2024-10-23 13.49 13.52 13.34 13.39 0.2M
2024-10-22 13.48 13.53 13.42 13.50 0.2M
2024-10-21 13.54 13.54 13.42 13.45 0.2M
2024-10-18 13.48 13.56 13.48 13.52 0.2M
2024-10-17 13.55 13.55 13.46 13.53 0.2M
2024-10-16 13.44 13.53 13.44 13.50 0.2M
2024-10-15 13.47 13.48 13.45 13.46 0.2M
2024-10-14 13.52 13.52 13.42 13.42 0.2M
2024-10-11 13.56 13.57 13.50 13.55 0.2M
2024-10-10 13.67 13.67 13.60 13.63 0.2M
2024-10-09 13.68 13.68 13.56 13.63 0.2M
2024-10-08 13.64 13.65 13.60 13.64 0.1M
2024-10-07 13.68 13.68 13.60 13.63 0.3M
2024-10-04 13.73 13.73 13.63 13.65 0.2M
2024-10-03 13.71 13.72 13.61 13.65 0.2M
2024-10-02 13.68 13.70 13.65 13.68 0.2M
2024-10-01 13.70 13.73 13.63 13.67 0.2M
2024-09-30 13.68 13.72 13.61 13.70 0.2M
2024-09-27 13.64 13.69 13.64 13.68 0.2M
2024-09-26 13.75 13.77 13.65 13.66 0.2M
2024-09-25 13.60 13.74 13.60 13.68 0.3M
2024-09-24 13.65 13.68 13.52 13.60 0.3M
2024-09-23 13.58 13.68 13.54 13.62 0.2M
2024-09-20 13.69 13.69 13.57 13.58 0.1M
2024-09-19 13.65 13.66 13.56 13.63 0.2M
2024-09-18 13.64 13.64 13.54 13.55 0.2M
2024-09-17 13.55 13.59 13.50 13.57 0.2M
2024-09-16 13.51 13.52 13.45 13.50 0.1M
2024-09-13 13.47 13.53 13.42 13.51 0.2M
2024-09-12 13.40 13.47 13.37 13.46 0.2M
2024-09-11 13.39 13.40 13.35 13.37 0.2M
2024-09-10 13.35 13.39 13.31 13.36 0.2M
2024-09-09 13.38 13.45 13.38 13.42 0.2M
2024-09-06 13.30 13.42 13.28 13.38 0.2M
2024-09-05 13.28 13.37 13.25 13.34 0.2M
2024-09-04 13.21 13.32 13.20 13.28 0.3M
2024-09-03 13.35 13.41 13.31 13.31 0.2M
2024-08-30 13.45 13.47 13.35 13.40 0.2M
2024-08-29 13.36 13.48 13.36 13.39 0.2M
2024-08-28 13.42 13.43 13.32 13.36 0.2M
2024-08-27 13.37 13.42 13.31 13.40 0.3M
2024-08-26 13.34 13.39 13.28 13.33 0.3M
2024-08-23 13.20 13.26 13.16 13.26 0.2M
2024-08-22 13.08 13.16 13.08 13.16 0.2M
2024-08-21 13.10 13.15 13.09 13.09 0.3M
2024-08-20 13.10 13.11 13.04 13.10 0.2M
2024-08-19 13.08 13.12 13.05 13.06 0.1M
2024-08-16 13.09 13.13 13.05 13.11 0.2M
2024-08-15 13.04 13.09 13.02 13.08 0.2M
2024-08-14 12.93 13.02 12.93 13.00 0.2M
2024-08-13 13.00 13.06 12.94 12.95 0.2M
2024-08-12 13.08 13.08 12.97 12.99 0.2M
2024-08-09 13.05 13.09 12.96 13.08 0.4M
2024-08-08 12.88 13.06 12.87 13.03 0.4M
2024-08-07 12.83 12.98 12.83 12.92 0.3M
2024-08-06 12.67 12.87 12.65 12.81 0.3M
2024-08-05 12.70 12.80 12.70 12.77 0.4M
2024-08-02 12.99 12.99 12.94 12.97 0.3M
2024-08-01 12.95 13.00 12.94 12.98 0.3M
2024-07-31 12.90 12.98 12.90 12.95 0.3M
2024-07-30 12.91 12.93 12.83 12.89 0.2M
2024-07-29 12.94 12.95 12.90 12.92 0.1M
2024-07-26 12.91 12.98 12.89 12.94 0.3M
2024-07-25 12.83 12.91 12.76 12.91 0.4M
2024-07-24 12.79 12.87 12.75 12.78 0.4M
2024-07-23 12.67 12.85 12.67 12.82 0.4M
2024-07-22 12.70 12.72 12.64 12.67 0.2M
2024-07-19 12.73 12.73 12.59 12.62 1.0M
2024-07-18 12.82 12.82 12.66 12.69 0.3M
2024-07-17 12.76 12.79 12.74 12.76 0.3M
2024-07-16 12.76 12.78 12.71 12.76 0.3M
2024-07-15 12.78 12.80 12.62 12.76 0.5M
2024-07-12 12.78 12.89 12.76 12.78 0.4M
2024-07-11 12.77 12.84 12.76 12.79 0.4M
2024-07-10 12.76 12.82 12.74 12.75 0.2M
2024-07-09 12.74 12.76 12.72 12.76 0.3M
2024-07-08 12.89 12.89 12.80 12.86 0.3M
2024-07-05 12.87 12.89 12.84 12.89 0.2M
2024-07-03 12.77 12.87 12.77 12.87 0.2M
2024-07-02 12.76 12.80 12.76 12.80 0.2M
2024-07-01 12.73 12.76 12.69 12.75 0.1M
2024-06-28 12.71 12.76 12.71 12.76 0.1M
2024-06-27 12.66 12.74 12.66 12.71 0.2M
2024-06-26 12.61 12.70 12.61 12.67 0.3M
2024-06-25 12.68 12.71 12.63 12.68 0.3M
2024-06-24 12.63 12.66 12.61 12.61 0.2M
2024-06-21 12.59 12.64 12.59 12.64 0.1M
2024-06-20 12.60 12.63 12.59 12.62 0.2M
2024-06-18 12.58 12.63 12.58 12.61 0.2M
2024-06-17 12.56 12.65 12.56 12.62 0.2M
2024-06-14 12.68 12.68 12.57 12.61 0.1M
2024-06-13 12.70 12.72 12.63 12.66 0.2M
2024-06-12 12.79 12.80 12.70 12.70 0.2M
2024-06-11 12.63 12.77 12.61 12.74 0.2M
2024-06-10 12.84 12.84 12.70 12.74 0.3M
2024-06-07 12.84 12.84 12.72 12.82 0.3M
2024-06-06 12.83 12.84 12.79 12.84 0.2M
2024-06-05 12.76 12.85 12.70 12.85 0.2M
2024-06-04 12.78 12.80 12.67 12.70 0.3M
2024-06-03 12.83 12.85 12.75 12.78 0.2M
2024-05-31 12.59 12.80 12.59 12.80 0.1M
2024-05-30 12.62 12.73 12.52 12.57 0.7M
2024-05-29 12.71 12.71 12.60 12.63 0.2M
2024-05-28 12.78 12.80 12.71 12.72 0.2M
2024-05-24 12.72 12.82 12.72 12.79 0.1M
2024-05-23 12.80 12.81 12.70 12.71 0.2M
2024-05-22 12.87 12.87 12.73 12.76 0.2M
2024-05-21 12.75 12.88 12.71 12.86 0.3M
2024-05-20 12.72 12.72 12.66 12.72 0.2M
2024-05-17 12.65 12.72 12.65 12.71 0.3M
2024-05-16 12.68 12.68 12.63 12.66 0.1M
2024-05-15 12.68 12.70 12.63 12.68 0.1M
2024-05-14 12.62 12.65 12.60 12.61 0.2M
2024-05-13 12.66 12.66 12.62 12.64 0.1M
2024-05-10 12.64 12.67 12.62 12.65 0.2M
2024-05-09 12.68 12.68 12.62 12.63 0.1M
2024-05-08 12.65 12.67 12.63 12.63 0.1M
2024-05-07 12.65 12.71 12.64 12.69 0.2M
2024-05-06 12.74 12.76 12.72 12.76 0.2M
2024-05-03 12.71 12.73 12.68 12.71 0.2M
2024-05-02 12.63 12.67 12.59 12.66 0.2M
2024-05-01 12.55 12.67 12.54 12.65 0.1M
2024-04-30 12.52 12.57 12.52 12.54 0.1M
2024-04-29 12.50 12.57 12.50 12.57 0.2M
2024-04-26 12.50 12.53 12.50 12.51 0.2M
2024-04-25 12.58 12.58 12.40 12.48 0.2M
2024-04-24 12.68 12.68 12.54 12.59 0.3M
2024-04-23 12.65 12.68 12.60 12.68 0.2M
2024-04-22 12.51 12.62 12.46 12.62 0.2M
2024-04-19 12.51 12.51 12.46 12.47 0.1M
2024-04-18 12.39 12.53 12.39 12.49 0.3M
2024-04-17 12.41 12.43 12.35 12.41 0.2M
2024-04-16 12.25 12.40 12.22 12.36 0.3M
2024-04-15 12.46 12.51 12.17 12.25 0.5M
2024-04-12 12.50 12.54 12.46 12.46 0.2M
2024-04-11 12.58 12.59 12.50 12.55 0.3M
2024-04-10 12.73 12.73 12.57 12.59 0.3M
2024-04-09 12.90 12.90 12.77 12.80 0.3M
2024-04-08 12.89 13.08 12.88 12.97 0.6M
2024-04-05 12.93 12.98 12.88 12.90 0.2M
2024-04-04 12.92 12.95 12.88 12.91 0.3M
2024-04-03 12.89 12.92 12.88 12.90 0.1M
2024-04-02 12.91 12.91 12.86 12.89 0.2M
2024-04-01 12.90 12.93 12.86 12.92 0.3M
2024-03-28 12.89 12.94 12.89 12.92 0.2M
2024-03-27 12.86 12.94 12.85 12.94 0.2M
2024-03-26 12.92 12.93 12.83 12.86 0.3M
2024-03-25 12.86 12.90 12.86 12.89 0.2M
2024-03-22 12.92 12.93 12.86 12.91 0.2M
2024-03-21 12.93 12.95 12.85 12.92 0.2M
2024-03-20 12.87 12.91 12.80 12.87 0.2M
2024-03-19 12.81 12.87 12.81 12.85 0.4M
2024-03-18 12.87 12.87 12.81 12.84 0.1M
2024-03-15 12.84 12.87 12.68 12.85 0.2M
2024-03-14 12.94 12.94 12.87 12.88 0.2M
2024-03-13 12.92 12.94 12.89 12.93 0.1M
2024-03-12 12.91 12.92 12.85 12.89 0.3M
2024-03-11 12.93 13.03 12.92 13.03 0.3M
2024-03-08 12.98 13.02 12.96 12.96 0.2M
2024-03-07 12.92 12.98 12.91 12.97 0.2M
2024-03-06 12.94 12.95 12.89 12.93 0.2M
2024-03-05 12.93 12.96 12.86 12.95 0.2M
2024-03-04 12.95 12.96 12.91 12.94 0.2M
2024-03-01 12.87 12.94 12.82 12.94 0.2M
2024-02-29 12.91 12.93 12.86 12.89 0.2M
2024-02-28 12.89 12.94 12.85 12.88 0.2M
2024-02-27 12.92 12.94 12.86 12.89 0.2M
2024-02-26 13.01 13.01 12.88 12.91 0.2M
2024-02-23 12.90 13.07 12.90 13.02 0.3M
2024-02-22 12.90 12.94 12.89 12.90 0.2M
2024-02-21 12.92 12.93 12.86 12.89 0.1M
2024-02-20 12.82 12.93 12.80 12.93 0.2M
2024-02-16 12.92 12.94 12.84 12.86 0.1M
2024-02-15 12.89 12.96 12.84 12.95 0.3M
2024-02-14 12.78 12.93 12.78 12.89 0.2M
2024-02-13 12.75 12.83 12.71 12.83 0.2M
2024-02-12 12.82 12.86 12.78 12.82 0.3M
2024-02-09 12.90 12.94 12.77 12.86 0.3M
2024-02-08 12.93 12.96 12.90 12.94 0.1M
2024-02-07 12.95 13.00 12.93 12.95 0.2M
2024-02-06 13.08 13.14 12.90 12.98 0.5M
2024-02-05 13.29 13.29 13.15 13.22 0.4M
2024-02-02 13.13 13.40 13.11 13.29 0.4M
2024-02-01 13.07 13.21 13.03 13.15 0.3M
2024-01-31 13.05 13.08 13.02 13.02 0.2M
2024-01-30 13.04 13.07 13.00 13.04 0.2M
2024-01-29 13.07 13.09 13.03 13.08 0.2M
2024-01-26 12.97 13.11 12.93 13.07 0.2M
2024-01-25 12.99 13.04 12.93 12.95 0.2M
2024-01-24 12.88 12.95 12.85 12.93 0.2M
2024-01-23 12.90 12.91 12.85 12.86 0.2M
2024-01-22 12.98 12.98 12.87 12.90 0.4M
2024-01-19 13.08 13.10 12.91 12.91 1.5M
2024-01-18 13.03 13.07 12.95 12.98 0.3M
2024-01-17 12.94 13.06 12.90 13.03 0.4M
2024-01-16 12.91 13.03 12.90 12.94 0.3M
2024-01-12 12.88 13.05 12.88 12.94 0.3M
2024-01-11 12.92 12.92 12.77 12.91 0.4M
2024-01-10 12.99 13.05 12.85 12.94 0.4M
2024-01-09 12.96 13.08 12.96 13.02 0.3M
2024-01-08 13.12 13.23 13.06 13.18 0.4M
2024-01-05 13.13 13.20 13.05 13.12 0.3M
2024-01-04 12.95 13.18 12.95 13.16 0.3M
2024-01-03 12.88 13.07 12.87 13.00 0.3M
2024-01-02 12.81 12.94 12.81 12.87 0.2M