La bourse est fermée

Brookfield Asset Management Ltd. (BAM.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
54,86+0,45 (+0,83 %)
À partir de 12:38PM EDT. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202454,6854,8753,9654,8654,86697 068
22 mai 202455,0255,0954,1754,4154,411 572 600
21 mai 202455,0055,3554,6755,2855,281 384 000
17 mai 202454,4955,0353,9855,0055,001 976 100
16 mai 202454,4654,6554,0454,4254,42905 700
15 mai 202454,7655,0654,4454,4654,46776 000
14 mai 202454,1954,6954,0054,5354,53937 600
13 mai 202454,4354,8753,8754,0954,09750 900
10 mai 202454,9755,1153,7554,3554,35752 300
09 mai 202453,5654,9153,3954,7154,71626 400
08 mai 202454,1054,1052,0653,7853,781 020 800
07 mai 202454,9055,6554,5754,6154,61518 700
06 mai 202453,9354,8653,6354,6154,611 934 400
03 mai 202453,3853,9853,2053,5153,512 757 500
02 mai 202453,0453,0552,2452,7852,782 557 800
01 mai 202452,6053,4251,9552,5652,561 311 200
30 avr. 202454,3054,3752,5552,5952,591 084 800
29 avr. 202454,5954,9054,2054,5954,59734 600
26 avr. 202453,1754,4753,1554,2554,25672 500
25 avr. 202452,8453,5152,2053,2453,24845 400
24 avr. 202454,0354,4653,3253,6553,65724 300
23 avr. 202453,6454,4153,3654,1054,10549 000
22 avr. 202452,8553,6852,4753,5153,511 065 500
19 avr. 202452,9153,3952,4352,6852,68590 700
18 avr. 202453,8253,8252,5752,9152,91602 600
17 avr. 202453,3254,2153,2253,7553,75880 300
16 avr. 202453,1153,2252,3153,1253,12698 900
15 avr. 202454,3654,7052,9353,1453,14603 700
12 avr. 202454,4654,8353,8954,2554,25598 100
11 avr. 202455,5255,5654,0554,9154,91965 200
10 avr. 202456,3256,5355,0555,2455,24940 700
09 avr. 202456,3557,0455,6556,9756,97408 400
08 avr. 202456,4756,8256,1156,2056,20335 600
05 avr. 202455,6656,5655,5856,2156,21771 300
04 avr. 202456,7557,1655,5155,5655,561 223 100
03 avr. 202455,4556,4655,4556,3256,32895 900
02 avr. 202455,5256,0955,1055,7155,71988 700
01 avr. 202456,7957,0156,3656,9356,931 454 400
28 mars 202456,6857,0056,4056,9056,901 602 100
27 mars 202456,5557,0055,7556,7156,71797 900
26 mars 202456,7156,9156,3056,3556,351 500 800
25 mars 202457,3457,7456,4556,4656,46367 300
22 mars 202457,6858,1257,3657,6257,62417 600
21 mars 202457,0158,1956,7157,7457,74610 000
20 mars 202454,8956,4954,8956,3156,31478 400
19 mars 202454,6255,3554,6255,0355,03815 500
18 mars 202455,5555,6354,7954,9154,911 137 500
15 mars 202455,4655,9554,8855,4655,463 481 600
14 mars 202456,5156,5455,2955,7355,731 913 600
13 mars 202457,4057,5956,5556,6056,601 179 100
12 mars 202456,7357,5356,3856,9256,921 015 400
11 mars 202456,5556,6555,7456,5056,50718 800
08 mars 202457,7457,7456,6056,7456,74928 700
07 mars 202457,3557,6356,9757,1957,19588 900
06 mars 202457,1457,8656,6957,0257,02726 400
05 mars 202456,2056,8156,1256,5256,52689 900
04 mars 202456,2757,0056,2556,3756,371 577 100
01 mars 202455,5656,7255,5356,3956,391 325 700
29 févr. 202455,4055,4054,5755,3155,312 281 500
28 févr. 202454,7455,3354,3554,8554,851 198 800
27 févr. 202455,4955,6355,0255,4155,41431 400
26 févr. 202455,6256,1555,4255,4655,46419 900
23 févr. 202456,1956,7455,5955,6355,631 478 600
22 févr. 202455,4556,6155,3756,1856,182 134 000
21 févr. 202454,8654,9754,1554,7954,79853 400
20 févr. 202454,7355,3154,7155,1555,151 000 300
16 févr. 202455,2755,5554,6355,0855,081 228 200
15 févr. 202454,7455,5254,5455,4355,43495 200
14 févr. 202454,0854,4753,7354,4454,441 875 300
13 févr. 202453,5053,6652,5553,1553,152 171 000
12 févr. 202454,8455,1954,3654,6054,601 523 500
09 févr. 202454,0354,3853,1054,3154,311 306 000
08 févr. 202453,8354,2452,6053,8053,801 071 600
07 févr. 202454,3054,3051,9653,5953,59935 600
06 févr. 202453,8354,1853,3953,5653,56473 100
05 févr. 202453,9454,0453,0953,7253,721 079 500
02 févr. 202453,7754,3353,2554,2154,21561 600
01 févr. 202453,3954,5452,5253,9453,94591 600
31 janv. 202455,0255,1953,9254,0654,06629 300
30 janv. 202455,0855,2154,7055,0355,03395 000
29 janv. 202454,4155,0854,2855,0455,04517 400
26 janv. 202454,1754,8553,9954,5854,58424 400
25 janv. 202453,6154,5253,5154,2754,27327 400
24 janv. 202453,0153,7353,0153,5253,52456 000
23 janv. 202452,4153,0052,4052,8852,88292 400
22 janv. 202452,5952,9952,1952,4652,46534 400
19 janv. 202451,6552,5051,3552,5052,50641 800
18 janv. 202451,4351,9250,8851,6151,61723 400
17 janv. 202451,1251,2750,3951,1651,16885 900
16 janv. 202451,8552,2351,3952,0552,05355 900
15 janv. 202451,8252,4351,5252,2952,2995 100
12 janv. 202451,9652,4151,4652,1452,14609 300
11 janv. 202452,5952,5951,0151,7551,75594 700
10 janv. 202451,9552,7651,9552,5852,58384 700
09 janv. 202451,7451,9251,5751,8851,88576 200
08 janv. 202451,3651,8651,3551,8551,85519 600
05 janv. 202451,0851,8551,0451,2551,25559 700
04 janv. 202450,5151,6350,5151,3751,37652 000
03 janv. 202450,2551,1550,2550,7550,75712 400
02 janv. 202452,4152,7451,5151,7751,77559 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...