Brookfield Renewable Partners L.P. のデータ

Brookfield Renewable Partners L.P. の基本情報

名前 Brookfield Renewable Partners L.P.
ティッカー BEP
nan
上場年 nan
セクター Public Utilities

Brookfield Renewable Partners L.P. の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.68 45.09 47.59 45.22 675400.0 45.22
2021-02-12 46.43 45.48 46.03 46.29 455500.0 46.29
2021-02-11 47.32 45.95 47.21 46.5 1166800.0 46.5
2021-02-10 48.28 46.22 48.16 46.9 988700.0 46.9
2021-02-09 48.8 47.22 47.67 47.69 644600.0 47.69
2021-02-08 48.63 47.3 48.38 48.4 622500.0 48.4
2021-02-05 48.39 46.44 46.5 47.08 542700.0 47.08
2021-02-04 46.73 45.2 45.88 46.28 467200.0 46.28
2021-02-03 46.2 45.02 46.2 45.32 473700.0 45.32
2021-02-02 47.23 45.84 46.29 45.93 423200.0 45.93
2021-02-01 46.23 45.15 45.42 45.83 303400.0 45.83
2021-01-29 46.13 44.2 45.66 45.3 443400.0 45.3
2021-01-28 46.75 45.67 45.69 45.84 402500.0 45.84
2021-01-27 46.73 45.2 46.14 45.67 517800.0 45.67
2021-01-26 48.5 46.95 48.26 47.03 712100.0 47.03
2021-01-25 49.85 47.34 49.59 48.28 561300.0 48.28
2021-01-22 49.41 48.18 48.8 49.36 389000.0 49.36
2021-01-21 49.64 48.1 49.14 48.97 623700.0 48.97
2021-01-20 48.45 47.49 47.65 47.87 652000.0 47.87
2021-01-19 47.28 45.34 46.52 46.86 596300.0 46.86
2021-01-15 45.48 43.69 45.1 45.04 644000.0 45.04
2021-01-14 47.94 45.03 47.61 45.7 677100.0 45.7
2021-01-13 47.75 46.93 47.5 47.21 404100.0 47.21
2021-01-12 48.24 47.3 47.51 47.5 495100.0 47.5
2021-01-11 48.5 47.1 48.5 47.65 768900.0 47.65
2021-01-08 49.87 48.85 49.22 49.01 623600.0 49.01
2021-01-07 49.7 48.16 49.2 48.82 785600.0 48.82
2021-01-06 49.19 46.57 47.01 47.84 1435000.0 47.84
2021-01-05 46.15 44.34 44.5 45.98 502600.0 45.98
2021-01-04 44.92 43.34 43.56 44.26 728000.0 44.26
2020-12-31 43.36 42.3 42.53 43.15 384800.0 43.15
2020-12-30 43.42 42.33 42.71 42.46 464900.0 42.46
2020-12-29 42.63 41.72 42.0 42.42 491900.0 42.42
2020-12-28 42.3 41.41 42.2 41.67 374100.0 41.67
2020-12-24 42.2 41.18 41.18 41.83 195000.0 41.83
2020-12-23 42.7 41.06 41.34 41.2 453100.0 41.2
2020-12-22 41.44 39.82 40.16 41.09 758900.0 41.09
2020-12-21 40.12 38.45 38.66 39.91 673000.0 39.91
2020-12-18 39.8 38.9 39.71 39.05 853200.0 39.05
2020-12-17 39.86 39.08 39.53 39.42 665900.0 39.42
2020-12-16 41.69 39.0 41.65 39.31 808900.0 39.31
2020-12-15 41.65 40.47 41.06 41.14 515100.0 41.14
2020-12-14 40.56 39.36 40.11 40.08 682600.0 40.08
2020-12-11 38.8 38.29 38.36 38.69 206700.0 38.69
2020-12-10 38.7 37.27 37.93 38.66 357500.0 38.66
2020-12-09 39.29 37.58 39.09 37.99 506300.0 37.99
2020-12-08 39.13 38.83 39.02 38.98 329900.0 38.98
2020-12-07 39.47 38.63 39.47 38.86 516800.0 38.86
2020-12-04 40.54 38.95 40.54 39.39 425400.0 39.39
2020-12-03 40.79 39.85 39.97 39.96 381600.0 39.96
2020-12-02 40.82 39.07 40.67 39.93 627300.0 39.93
2020-12-01 43.09 40.58 42.99 40.66 651500.0 40.66
2020-11-30 42.57 41.72 42.33 42.39 537300.0 42.39
2020-11-27 42.32 41.61 41.69 42.1 318800.0 42.1
2020-11-25 41.93 40.7 40.7 41.93 579200.0 41.64
2020-11-24 41.26 39.69 39.69 40.52 737600.0 40.24
2020-11-23 39.99 38.67 39.29 39.37 1317200.0 39.1
2020-11-20 38.43 37.35 37.41 38.26 388800.0 38.0
2020-11-19 37.67 37.05 37.45 37.49 308100.0 37.23
2020-11-18 38.42 37.55 38.06 37.59 426200.0 37.33
2020-11-17 38.57 37.94 38.24 38.01 403400.0 37.75
2020-11-16 39.16 37.83 39.03 38.2 493100.0 37.94
2020-11-13 39.55 38.25 39.53 38.4 524300.0 38.14
2020-11-12 40.08 38.75 39.19 39.25 413600.0 38.98
2020-11-11 39.8 38.72 38.72 39.59 451100.0 39.32
2020-11-10 40.28 38.09 40.01 38.25 722300.0 37.98
2020-11-09 43.29 39.75 42.81 39.82 1082700.0 39.55
2020-11-06 39.47 38.47 39.26 39.41 385200.0 39.13
2020-11-05 38.97 38.0 38.0 38.33 431900.0 38.07
2020-11-04 38.89 37.13 38.53 37.27 677400.0 37.02
2020-11-03 39.56 38.27 38.65 38.53 584400.0 38.27
2020-11-02 38.01 36.67 36.67 38.01 548900.0 37.74
2020-10-30 36.47 35.84 36.3 36.17 344900.0 35.92
2020-10-29 36.37 35.19 35.24 36.31 294500.0 36.06
2020-10-28 35.47 34.87 35.34 35.18 471200.0 34.94
2020-10-27 35.97 35.37 35.67 35.79 323600.0 35.54
2020-10-26 36.06 34.82 35.91 35.45 570000.0 35.2
2020-10-23 35.84 34.97 35.78 35.45 555600.0 35.21
2020-10-22 35.67 35.24 35.49 35.55 420000.0 35.31
2020-10-21 35.8 35.35 35.8 35.53 286500.0 35.29
2020-10-20 35.95 35.5 35.91 35.76 329300.0 35.51
2020-10-19 36.63 35.47 36.19 35.62 371000.0 35.37
2020-10-16 36.52 35.85 36.4 35.85 338100.0 35.61
2020-10-15 36.07 35.08 35.45 36.0 387300.0 35.75
2020-10-14 36.22 35.49 36.0 36.15 413900.0 35.9
2020-10-13 36.04 35.33 35.47 35.85 510500.0 35.61
2020-10-12 36.09 35.04 35.13 35.59 605400.0 35.35
2020-10-09 34.91 34.24 34.44 34.83 793100.0 34.59
2020-10-08 35.63 33.96 35.19 34.18 980600.0 33.94
2020-10-07 35.74 35.16 35.43 35.41 887300.0 35.16
2020-10-06 36.95 34.81 36.95 35.18 1253000.0 34.94
2020-10-05 37.38 35.97 36.25 37.12 905900.0 36.86
2020-10-02 35.96 35.0 35.13 35.75 497000.0 35.5
2020-10-01 36.04 35.09 35.13 35.89 833300.0 35.64
2020-09-30 35.15 34.01 34.29 35.03 601200.0 34.79
2020-09-29 33.88 33.1 33.28 33.85 335100.0 33.62
2020-09-28 33.25 32.28 32.4 33.11 499100.0 32.88
2020-09-25 32.31 30.21 30.35 32.23 675000.0 32.01
2020-09-24 30.33 29.8 29.89 30.27 411800.0 30.06
2020-09-23 30.67 29.85 30.61 30.18 348500.0 29.97
2020-09-22 30.83 30.22 30.65 30.55 429600.0 30.34
2020-09-21 30.67 29.99 30.65 30.53 503900.0 30.32
2020-09-18 30.73 30.11 30.63 30.63 602100.0 30.42
2020-09-17 30.65 30.03 30.03 30.62 435800.0 30.41
2020-09-16 30.79 30.37 30.57 30.53 514400.0 30.32
2020-09-15 30.59 29.73 29.75 30.22 344900.0 30.01
2020-09-14 29.81 29.11 29.79 29.41 358400.0 29.21
2020-09-11 29.75 29.26 29.41 29.43 228800.0 29.22
2020-09-10 30.25 29.39 30.25 29.43 299300.0 29.22
2020-09-09 30.17 29.83 29.99 30.01 214800.0 29.8
2020-09-08 29.98 29.5 29.67 29.65 351800.0 29.44
2020-09-04 30.45 29.62 30.09 30.03 622800.0 29.82
2020-09-03 30.73 29.73 30.58 30.19 369500.0 29.98
2020-09-02 30.79 29.91 30.11 30.7 473600.0 30.49
2020-09-01 30.23 29.45 30.23 30.04 408900.0 29.83
2020-08-31 31.17 30.24 30.99 30.29 476000.0 30.08
2020-08-28 31.62 30.8 31.56 30.87 682200.0 30.66
2020-08-27 32.15 31.57 31.77 31.61 450300.0 31.11
2020-08-26 31.7 30.81 30.91 31.7 424500.0 31.19
2020-08-25 31.77 31.09 31.73 31.19 623700.0 30.69
2020-08-24 31.53 30.73 30.93 31.53 1110200.0 31.03
2020-08-21 31.09 30.67 30.98 30.76 805200.0 30.27
2020-08-20 30.95 29.53 29.67 30.89 737400.0 30.39
2020-08-19 29.93 29.03 29.08 29.77 1251900.0 29.29
2020-08-18 29.46 29.01 29.25 29.05 331500.0 28.58
2020-08-17 29.51 28.95 28.95 29.21 441700.0 28.74
2020-08-14 29.28 28.85 29.14 28.93 457200.0 28.47
2020-08-13 29.96 29.1 29.95 29.17 350500.0 28.7
2020-08-12 30.37 29.75 29.99 29.81 294900.0 29.34
2020-08-11 30.75 29.64 30.17 29.73 323200.0 29.26
2020-08-10 30.41 29.87 30.19 30.33 383400.0 29.84
2020-08-07 30.33 29.11 29.67 30.17 627200.0 29.68
2020-08-06 29.46 28.93 29.19 29.36 362800.0 28.89
2020-08-05 29.41 28.83 29.33 29.27 528600.0 28.8
2020-08-04 29.89 28.63 29.83 29.0 1225200.0 28.54
2020-08-03 30.66 28.84 28.89 29.87 969100.0 29.4
2020-07-31 29.15 27.24 27.43 28.73 1580100.0 28.27
2020-07-30 29.8 26.91 29.57 26.92 2199600.0 26.49
2020-07-29 29.2 27.68 27.77 29.1 740400.0 28.63
2020-07-28 28.09 26.57 27.97 27.68 1375900.0 27.24
2020-07-27 28.34 27.37 28.31 27.96 660400.0 27.51
2020-07-24 28.96 27.99 28.77 28.2 659300.0 27.75
2020-07-23 29.79 29.09 29.6 29.19 547500.0 28.72
2020-07-22 30.22 29.68 30.1 29.79 424700.0 29.31
2020-07-21 30.22 29.89 29.95 30.21 488000.0 29.73
2020-07-20 30.17 29.48 29.92 29.75 487900.0 29.27
2020-07-17 29.7 28.49 28.64 29.7 537200.0 29.22
2020-07-16 28.62 28.07 28.56 28.49 373800.0 28.03
2020-07-15 28.48 27.68 27.68 28.48 459900.0 28.02
2020-07-14 27.54 26.33 26.38 27.52 477500.0 27.08
2020-07-13 26.67 26.14 26.16 26.49 297000.0 26.06
2020-07-10 26.67 25.93 26.59 26.03 266500.0 25.62
2020-07-09 26.62 26.2 26.56 26.56 466700.0 26.14
2020-07-08 26.57 26.02 26.19 26.44 241200.0 26.02
2020-07-07 26.27 25.61 26.27 26.03 348900.0 25.61
2020-07-06 26.83 26.17 26.66 26.27 198200.0 25.85
2020-07-02 26.39 25.69 25.73 26.39 240500.0 25.97
2020-07-01 25.92 25.55 25.8 25.66 172700.0 25.25
2020-06-30 25.57 25.19 25.43 25.53 255200.0 25.12
2020-06-29 25.68 24.96 25.2 25.29 193500.0 24.88
2020-06-26 25.87 25.12 25.82 25.27 315900.0 24.86
2020-06-25 25.73 24.91 25.21 25.73 254600.0 25.32
2020-06-24 26.09 25.17 26.09 25.36 383900.0 24.95
2020-06-23 26.91 25.9 26.91 26.1 296900.0 25.68
2020-06-22 26.86 26.11 26.64 26.42 517400.0 25.99
2020-06-19 26.83 25.95 26.34 26.1 531600.0 25.68
2020-06-18 26.44 25.81 26.14 26.18 181900.0 25.76
2020-06-17 26.69 26.0 26.18 26.41 300600.0 25.98
2020-06-16 26.55 25.32 26.55 25.97 386600.0 25.55
2020-06-15 25.84 24.48 24.53 25.8 415200.0 25.39
2020-06-12 25.54 24.6 25.13 25.25 750800.0 24.85
2020-06-11 25.42 24.5 25.32 24.56 712100.0 24.17
2020-06-10 26.61 25.98 26.49 26.09 665100.0 25.67
2020-06-09 26.52 25.76 26.31 26.45 551000.0 26.03
2020-06-08 26.54 25.87 25.94 26.49 870500.0 26.06
2020-06-05 26.12 25.56 25.69 25.68 816300.0 25.27
2020-06-04 26.15 25.28 25.98 25.53 807600.0 25.12
2020-06-03 26.19 25.64 25.9 25.99 2097500.0 25.57
2020-06-02 25.85 25.62 25.76 25.79 1426500.0 25.38
2020-06-01 25.89 25.53 25.62 25.72 1121400.0 25.31
2020-05-29 26.03 25.46 25.82 26.03 1416000.0 25.62
2020-05-28 25.77 25.49 25.76 25.58 844800.0 25.17
2020-05-27 26.12 25.77 25.77 26.09 1998200.0 25.32
2020-05-26 27.36 26.7 26.79 27.1 368700.0 26.3
2020-05-22 26.21 25.65 26.04 25.85 235700.0 25.08
2020-05-21 26.5 25.77 25.98 26.12 197900.0 25.35
2020-05-20 26.51 25.83 26.51 26.26 456800.0 25.48
2020-05-19 27.15 26.01 27.1 26.02 405000.0 25.25
2020-05-18 27.54 25.72 25.84 27.26 419900.0 26.46
2020-05-15 25.5 24.67 25.06 25.5 256500.0 24.75
2020-05-14 25.77 24.58 24.98 25.77 653600.0 25.01
2020-05-13 26.94 25.29 26.94 25.52 453900.0 24.76
2020-05-12 27.98 26.41 27.47 26.6 372800.0 25.81
2020-05-11 27.14 26.11 26.65 27.11 354200.0 26.31
2020-05-08 26.6 25.82 25.99 26.54 310100.0 25.75
2020-05-07 25.86 25.17 25.63 25.85 414200.0 25.08
2020-05-06 25.58 24.91 25.02 25.17 379200.0 24.42
2020-05-05 24.99 24.11 24.11 24.83 477800.0 24.1
2020-05-04 24.62 23.72 23.8 23.79 390900.0 23.08
2020-05-01 24.51 24.04 24.09 24.08 547400.0 23.36
2020-04-30 25.42 24.19 25.42 24.99 414200.0 24.25
2020-04-29 25.8 25.21 25.37 25.21 949700.0 24.46
2020-04-28 25.37 24.52 24.93 24.75 379800.0 24.02
2020-04-27 24.66 23.37 23.45 24.55 533300.0 23.82
2020-04-24 23.83 23.16 23.4 23.39 401000.0 22.7
2020-04-23 24.08 23.49 23.58 23.6 408900.0 22.9
2020-04-22 23.97 23.39 23.7 23.63 248700.0 22.93
2020-04-21 24.49 23.16 23.83 23.18 381200.0 22.49
2020-04-20 24.79 23.53 24.33 24.1 813200.0 23.38
2020-04-17 25.11 24.31 24.62 25.02 409700.0 24.28
2020-04-16 24.44 23.47 23.96 23.88 222500.0 23.17
2020-04-15 24.38 23.74 24.31 23.87 366300.0 23.16
2020-04-14 25.39 24.31 24.36 24.8 419000.0 24.06
2020-04-13 24.43 22.96 24.43 24.04 275600.0 23.33
2020-04-09 25.16 24.14 24.25 24.43 688200.0 23.71
2020-04-08 24.26 22.95 23.07 23.88 509700.0 23.17
2020-04-07 24.24 22.72 23.98 23.03 762900.0 22.35
2020-04-06 23.39 21.87 22.19 22.92 588800.0 22.24
2020-04-03 21.97 20.94 21.57 21.27 576000.0 20.64
2020-04-02 22.03 20.99 21.23 21.55 839000.0 20.91
2020-04-01 22.1 20.96 21.23 21.4 893900.0 20.76
2020-03-31 23.92 22.22 22.43 22.64 979700.0 21.97
2020-03-30 22.42 20.94 21.69 22.2 876000.0 21.54
2020-03-27 22.72 21.22 21.89 21.96 967800.0 21.31
2020-03-26 23.82 22.04 22.1 22.78 1447500.0 22.11
2020-03-25 23.23 18.77 19.39 22.14 1963100.0 21.48
2020-03-24 19.37 17.07 17.22 19.12 1541900.0 18.55
2020-03-23 18.68 16.04 18.55 16.38 1940100.0 15.9
2020-03-20 20.14 18.72 19.5 19.12 1315500.0 18.55
2020-03-19 19.37 16.79 18.5 18.72 1567800.0 18.16
2020-03-18 20.25 16.96 20.12 18.88 2290800.0 18.32
2020-03-17 21.44 18.93 19.98 21.22 2607500.0 20.59
2020-03-16 21.41 19.22 20.03 20.09 1523700.0 19.49
2020-03-13 23.11 21.32 22.01 22.86 1335800.0 22.18
2020-03-12 22.11 19.21 21.1 21.06 2101400.0 20.43
2020-03-11 25.23 23.31 25.05 23.68 1444100.0 22.98
2020-03-10 26.84 24.93 26.65 25.4 1423200.0 24.65
2020-03-09 27.78 25.58 26.39 26.19 1701300.0 25.42
2020-03-06 28.75 27.98 28.55 28.68 871400.0 27.83
2020-03-05 29.09 28.3 28.73 29.01 671700.0 28.15
2020-03-04 29.69 28.92 29.41 29.13 673100.0 28.27
2020-03-03 29.84 28.54 29.16 28.78 1178000.0 27.93
2020-03-02 28.97 26.64 26.65 28.8 1438700.0 27.94
2020-02-28 26.77 25.06 26.02 26.57 1985300.0 25.78
2020-02-27 27.67 26.95 27.49 26.99 1416800.0 26.19
2020-02-26 28.51 27.31 27.49 28.04 727200.0 26.93
2020-02-25 29.28 27.42 28.95 27.72 1337700.0 26.62
2020-02-24 29.66 28.78 29.18 28.95 1150700.0 27.8
2020-02-21 30.17 29.6 30.09 30.03 526400.0 28.84
2020-02-20 30.74 30.06 30.46 30.16 562400.0 28.96
2020-02-19 30.54 30.03 30.2 30.35 946200.0 29.15
2020-02-18 30.19 29.06 29.06 29.99 694700.0 28.8