La bourse ferme dans 54 min

Brookfield Business Partners L.P. (BBU)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
18,22-0,50 (-2,67 %)
À partir de 10:17AM EST. Marché ouvert.
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 202218,4718,4718,2218,2218,221 009
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
13 sept. 202224,0124,4423,7923,8223,746 900
12 sept. 202224,1124,7123,7924,5924,5124 700
09 sept. 202223,4724,0223,3423,8123,7332 800
08 sept. 202221,9423,2421,9423,2423,169 400
07 sept. 202221,4722,2621,2822,1522,0718 000
06 sept. 202221,6621,9720,9021,3621,297 000
02 sept. 202221,8022,0121,3221,9321,868 500
01 sept. 202221,3521,8720,2521,6121,5417 200
31 août 202221,3221,8021,2121,6921,6212 300
30 août 202221,5021,9121,2521,2521,184 400
30 août 20220.063 Dividende
29 août 202221,8022,4321,8021,9721,839 900
26 août 202222,7322,7321,9722,0621,929 900
25 août 202223,1523,2822,3522,3522,216 400
24 août 202223,4923,7322,9623,1823,033 100
23 août 202223,4023,9923,2523,8023,657 600
22 août 202223,4323,4722,6423,0322,8913 200
19 août 202223,7623,8223,4223,4223,272 000
18 août 202224,9724,9723,9924,1123,9617 300
17 août 202225,7626,1625,0225,0224,866 700
16 août 202225,8426,5025,6226,1926,0320 400
15 août 202225,4125,7925,3725,6625,505 600
12 août 202224,8725,7824,7625,5925,4311 700
11 août 202225,7925,7924,7825,0624,905 600
10 août 202225,9326,1525,5025,5625,4014 700
09 août 202225,0825,8225,0825,6225,4624 700
08 août 202224,7026,4524,3424,3424,1942 100
05 août 202224,0024,4822,1624,3424,1926 100
04 août 202221,2722,7821,2722,7322,5920 300
03 août 202220,5121,9120,5121,8221,6810 300
02 août 202219,8620,6919,8620,4220,2922 000
01 août 202219,5120,0919,5020,0919,977 800
29 juil. 202220,1120,4119,5119,6519,5324 800
28 juil. 202219,6920,3919,6820,2020,079 200
27 juil. 202219,6819,7919,3319,7519,639 900
26 juil. 202220,1520,3419,5219,7319,6012 900
25 juil. 202220,0120,4220,0020,1720,045 100
22 juil. 202220,0120,5419,8019,9819,8529 000
21 juil. 202219,9120,2219,9019,9919,8615 200
20 juil. 202219,9120,5519,9120,0219,8921 900
19 juil. 202219,5820,0319,5820,0219,897 400
*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...