BAM

Brookfield Asset Managem... Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Brookfield Asset Management Inc BAM NYSE Common Stock
  Änderung Änderung % Aktuell Niedrig Hoch Handelsbeginn Handelsende Zeit
0,395 1,24% 32,185 31,71 32,33 31,77 31,79 19:47:10
more quote information »

BAM Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche33,6734,2231,3132,852.643.763-1,49-4,41%
1 Monat32,9935,1331,3133,381.734.837-0,805-2,44%
3 Monate33,7337,7329,46533,062.144.132-1,54-4,58%
6 Monate62,6268,4127,2539,842.481.930-30,44-48,6%
1 Jahr48,3368,4127,2545,281.999.837-16,15-33,41%
3 Jahre38,6168,4127,2544,161.374.908-6,43-16,64%
5 Jahre34,8368,4126,1340,571.255.349-2,65-7,59%

BAM 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
03 Aug 2020 31,79 -0,93 -2,84% 32,45 32,51 31,31 4.271.531
31 Jul 2020 32,72 -0,82 -2,44% 33,44 33,54 31,89 3.901.392
30 Jul 2020 33,54 -0,51 -1,5% 33,22 33,54 32,84 2.019.716
29 Jul 2020 34,05 -0,01 -0,03% 34,09 34,22 33,4018 1.648.143
28 Jul 2020 34,06 0,35 1,04% 33,67 34,10 33,57 1.378.034
27 Jul 2020 33,71 0,21 0,63% 33,32 33,85 33,07 1.865.102
24 Jul 2020 33,50 -0,40 -1,18% 33,85 33,89 33,31 1.022.631
23 Jul 2020 33,90 -0,64 -1,85% 34,52 34,77 33,74 1.384.322
22 Jul 2020 34,54 -0,28 -0,8% 34,66 34,92 34,325 1.049.967
21 Jul 2020 34,82 0,52 1,52% 34,77 35,07 34,30 1.258.731
20 Jul 2020 34,30 0,08 0,23% 34,45 34,59 34,09 886.480
17 Jul 2020 34,22 -0,17 -0,49% 34,58 34,77 34,22 889.357
16 Jul 2020 34,39 -0,47 -1,35% 34,66 34,92 34,28 2.010.622
15 Jul 2020 34,86 0,76 2,23% 34,52 35,13 34,46 1.596.843
14 Jul 2020 34,10 0,97 2,93% 32,99 34,15 32,85 1.942.665
13 Jul 2020 33,13 0,30 0,91% 33,00 33,49 32,78 1.819.852
10 Jul 2020 32,83 0,38 1,17% 32,45 32,85 32,02 1.235.489
09 Jul 2020 32,45 -0,51 -1,55% 32,99 33,20 31,65 1.459.860
08 Jul 2020 32,96 0,72 2,23% 32,25 32,98 32,11 1.491.479
07 Jul 2020 32,24 -1,10 -3,3% 32,99 33,09 32,21 1.564.522
06 Jul 2020 33,34 0,60 1,83% 33,33 33,59 32,96 1.259.287
Kürzlich von Ihnen besucht
NYSE
BAM
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20200804 18:02:10