La bourse est fermée

Brookfield Business Partners L.P. (BBU)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
21,76-0,22 (-0,98 %)
À la clôture : 03:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202322,3422,3421,4721,7621,7611 100
02 févr. 202321,1622,1621,1621,9821,9810 700
01 févr. 202320,7721,9020,6021,3221,3223 600
31 janv. 202320,4821,3920,4820,7620,7610 500
30 janv. 202320,6421,5020,6020,6020,608 900
27 janv. 202320,7020,9119,9520,7320,7344 000
26 janv. 202320,3320,7320,2220,5920,596 600
25 janv. 202320,0420,1719,6420,0120,0111 100
24 janv. 202319,3820,6319,3020,3320,3320 200
23 janv. 202318,8519,7018,8519,6819,6810 300
20 janv. 202318,5719,1018,5718,8818,882 900
19 janv. 202318,8918,8918,0518,6018,6034 000
18 janv. 202319,1619,2218,4018,8618,868 700
17 janv. 202318,2919,0218,0519,0019,0014 500
13 janv. 202317,8818,3917,8818,2618,262 100
12 janv. 202318,4918,6518,3018,3418,343 900
11 janv. 202317,8918,5917,8918,3918,398 900
10 janv. 202317,7518,2817,7318,2218,2217 500
09 janv. 202318,0318,6417,8217,9017,9013 600
06 janv. 202317,9217,9917,6517,7617,768 900
05 janv. 202317,7417,9017,6017,8217,8210 800
04 janv. 202316,9918,0516,9218,0518,0519 900
03 janv. 202316,9017,0616,6716,8016,8016 500
30 déc. 202216,7817,0016,7016,9616,9610 600
29 déc. 202216,4116,9416,3816,8816,8812 700
28 déc. 202216,4617,1916,1816,3216,3262 100
27 déc. 202217,0017,1116,5916,7016,7030 900
23 déc. 202216,0916,9316,0916,9216,9257 100
22 déc. 202215,5916,2715,2916,1916,19123 700
21 déc. 202216,2216,2415,6315,8615,8697 600
20 déc. 202216,5216,7516,0016,1816,1887 300
19 déc. 202217,0017,0816,5516,9316,9397 000
16 déc. 202217,1717,1716,3617,0117,0184 500
15 déc. 202217,7417,7917,3517,4917,4959 300
14 déc. 202218,1918,2217,7418,0918,0952 100
13 déc. 202218,7218,7217,9718,3918,3928 000
12 déc. 202217,7018,3117,3218,1718,1730 400
09 déc. 202217,8617,9517,5817,7017,7023 700
08 déc. 202217,3418,1817,0418,1818,1817 400
07 déc. 202217,6317,6317,1317,4417,4410 700
06 déc. 202218,1818,1817,6617,6617,6612 500
05 déc. 202218,4718,4718,0018,4318,4339 300
02 déc. 202218,8318,9018,4018,7218,7216 600
01 déc. 202218,9019,3218,6518,7718,7723 800
30 nov. 202218,4719,2218,4718,9618,96111 000
29 nov. 202218,6218,6618,2918,6618,666 000
29 nov. 20220.063 Dividende
28 nov. 202219,1419,5218,4718,4818,4215 000
25 nov. 202220,0520,2019,6319,6619,596 100
23 nov. 202220,2420,2920,0420,2320,167 900
22 nov. 202220,1220,5519,9320,5320,469 100
21 nov. 202219,9520,1119,5920,0219,958 200
18 nov. 202220,6020,6019,7520,0619,997 100
17 nov. 202220,1520,5420,0920,2920,2214 700
16 nov. 202220,6720,7420,2020,7220,6512 100
15 nov. 202222,5322,5320,8820,9920,9218 700
14 nov. 202222,5622,7322,2022,2422,1610 400
11 nov. 202221,4823,1121,4822,8922,81105 400
10 nov. 202220,3521,5720,3521,3121,2468 100
09 nov. 202220,5520,7119,2919,2919,2224 400
08 nov. 202220,3020,9420,0420,6520,5853 100
07 nov. 202219,9820,1419,5720,0219,9515 800
04 nov. 202221,4821,4819,7820,7720,7028 000
03 nov. 202221,0721,3820,8220,8220,757 400
02 nov. 202222,2922,5621,4621,4621,398 900
01 nov. 202222,6422,6420,9222,2922,2136 000
31 oct. 202222,5922,9722,0422,6422,5617 500
28 oct. 202221,9922,8021,7122,7922,7110 900
27 oct. 202221,0321,8720,8321,8521,787 400
26 oct. 202221,0021,8320,8421,1721,1011 100
25 oct. 202219,4920,8919,4920,7820,713 800
24 oct. 202219,9019,9019,3519,5419,4710 600
21 oct. 202219,6820,2519,2120,2520,187 800
20 oct. 202219,7219,9019,3819,5519,486 000
19 oct. 202219,4019,5818,6419,4919,4222 400
18 oct. 202219,4419,9219,1919,4019,3330 400
17 oct. 202219,2719,7118,7618,9718,9145 100
14 oct. 202220,2720,2718,6018,6618,6019 800
13 oct. 202219,8020,3119,0120,2420,1719 300
12 oct. 202219,5120,0019,2520,0019,9326 400
11 oct. 202219,0619,2118,5518,6518,594 700
10 oct. 202219,3719,6519,0419,6519,581 100
07 oct. 202219,5819,7419,2019,3619,2911 700
06 oct. 202220,0720,0719,5020,0019,933 600
05 oct. 202221,4121,4120,4620,7120,647 400
04 oct. 202221,1021,8921,1021,5921,525 000
03 oct. 202219,8720,8119,8720,7820,719 600
30 sept. 202219,0619,7218,7819,4619,3921 100
29 sept. 202219,5419,5418,7518,9118,859 400
28 sept. 202219,1319,8018,9319,7819,7111 300
27 sept. 202219,4719,5318,8919,0018,947 200
26 sept. 202219,7420,3418,9619,0619,0013 600
23 sept. 202219,9820,3019,5419,9119,844 600
22 sept. 202220,4620,5820,2120,4620,395 200
21 sept. 202220,8120,9120,4520,6520,5820 300
20 sept. 202221,5821,5820,6320,8320,7614 800
19 sept. 202221,0721,9721,0121,9721,9015 900
16 sept. 202222,7122,8821,1421,3921,3213 800
15 sept. 202223,3823,7522,8923,2123,1318 600
14 sept. 202224,1024,2923,5023,5723,493 300
*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...