La bourse est fermée

Brenmiller Energy Ltd (BNRG)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7801-0,0699 (-3,78 %)
À partir de 03:48PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241,70001,80001,70001,78011,7801138 522
20 mai 20242,03002,03001,68001,85001,8500559 500
17 mai 20243,06003,27001,82002,01002,010010 782 100
16 mai 20242,15002,17902,11002,11002,11003 500
15 mai 20242,14002,16002,13002,15002,15003 700
14 mai 20242,19002,19002,11002,12002,12006 500
13 mai 20242,13002,19002,02002,17202,172013 100
10 mai 20241,91002,18001,91002,18002,180010 800
09 mai 20241,95002,15001,78001,90001,90002 600
08 mai 20242,15002,18002,15002,18002,1800500
07 mai 20242,20002,29001,75002,18002,180013 900
06 mai 20241,96002,15001,95002,14002,140017 700
03 mai 20241,85002,00001,80001,88501,88508 000
02 mai 20241,90001,95501,88801,92001,92002 000
01 mai 20242,04002,04001,98001,98001,9800800
30 avr. 20242,00002,12401,98002,08002,08002 200
29 avr. 20242,15002,15001,99401,99401,99404 800
26 avr. 20242,15002,15002,00002,00002,00005 500
25 avr. 20242,26002,35002,05002,10302,10307 900
24 avr. 20242,30002,36002,25002,25002,25001 100
23 avr. 20242,36002,36002,18502,32002,32002 400
22 avr. 20242,27002,27002,16202,23002,23006 000
19 avr. 20242,50002,50002,12202,12202,12202 400
18 avr. 20242,40002,40002,05002,06002,06001 500
17 avr. 20242,04002,45002,04002,16002,16002 600
16 avr. 20242,42002,48002,29002,29002,29007 000
15 avr. 20242,46102,46102,27002,45802,45801 200
12 avr. 20242,51302,51302,23002,46702,4670900
11 avr. 20242,18002,45302,09002,45302,45305 000
10 avr. 20242,41002,55302,00002,12002,12004 300
09 avr. 20242,52002,57502,40002,40002,40004 600
08 avr. 20242,88002,88002,46002,60002,600019 300
05 avr. 20242,10002,97002,10002,76002,760028 600
04 avr. 20242,20002,36002,20002,28002,28001 500
03 avr. 20242,12002,28302,09002,09002,09004 600
02 avr. 20242,00002,15002,00002,09002,09002 200
01 avr. 20242,11002,30402,00002,01002,01006 700
28 mars 20242,06002,29002,00002,00002,00005 400
27 mars 20242,35002,35002,02002,35002,35006 000
26 mars 20242,36002,36002,25002,25002,25001 900
25 mars 20242,73502,73502,35002,39002,39005 600
22 mars 20242,56002,57202,42002,57202,57202 100
21 mars 20242,68002,91202,45002,55002,550013 800
20 mars 20242,49002,95002,47002,77602,776021 100
19 mars 20242,51102,51102,47002,47802,47805 300
18 mars 20242,57802,57802,45002,50502,50506 000
15 mars 20242,55002,57702,46002,57002,5700900
14 mars 20242,63402,63402,50002,55002,55005 200
13 mars 20242,64002,64002,41902,60902,60905 800
12 mars 20242,65002,67402,60002,64002,640012 100
11 mars 20242,94002,96102,43002,51002,510015 300
08 mars 20242,97602,99702,77002,92902,92902 400
07 mars 20243,08003,08002,76003,00703,00704 900
06 mars 20243,12003,12003,00003,00003,00004 400
05 mars 20243,10003,37003,02003,12003,12008 900
04 mars 20243,36003,56003,10003,38003,380022 400
01 mars 20243,43003,65003,40003,60003,60002 400
29 févr. 20243,48003,73003,39003,56503,56502 200
28 févr. 20243,30003,70003,30003,40003,40004 100
27 févr. 20243,65003,91203,50003,60003,60004 500
26 févr. 20243,99004,11003,50003,94003,94003 200
23 févr. 20243,89004,22003,75003,99003,99005 000
22 févr. 20244,09004,30003,74004,17004,17003 200
21 févr. 20244,26004,40003,74004,25004,25002 600
20 févr. 20243,88004,20003,88004,16004,160010 600
16 févr. 20244,16004,16003,50003,95003,95005 300
15 févr. 20244,01004,02003,98004,00004,00001 000
14 févr. 20243,85004,10003,72004,09004,09009 600
13 févr. 20244,00004,01003,79003,79003,79003 300
12 févr. 20244,31504,46304,01004,01004,010015 800
09 févr. 20244,34604,57004,15004,52004,52002 700
08 févr. 20244,18004,50004,15004,48104,48106 200
07 févr. 20244,34804,34804,19004,25004,25003 600
06 févr. 20244,65004,65003,99004,42004,42001 700
05 févr. 20244,07004,46004,07004,44004,44001 700
02 févr. 20244,49004,49004,00004,25004,25003 200
01 févr. 20244,19004,36004,18004,36004,36003 100
31 janv. 20244,00004,40004,00004,40004,40005 000
30 janv. 20244,46004,48004,13004,13004,13003 200
29 janv. 20244,40004,40004,11004,35004,350010 100
26 janv. 20244,65004,67004,00004,43004,43005 500
25 janv. 20244,70004,70003,82004,15004,150020 000
24 janv. 20244,85005,07004,70004,79304,793014 900
23 janv. 20245,28005,28004,78004,89004,890020 900
22 janv. 20245,94006,00005,50005,79105,79109 500
19 janv. 20246,10006,10005,95005,98005,98004 200
18 janv. 20246,14006,30005,95005,98305,983011 900
17 janv. 20245,95005,98205,91305,98205,98203 700
16 janv. 20246,28006,28005,91005,91005,91003 600
12 janv. 20246,84006,84006,00006,11006,110018 600
11 janv. 20246,62006,89006,10006,23006,2300124 400
10 janv. 20246,11006,11005,46005,78805,788016 600
09 janv. 20245,94005,94005,32005,56005,560015 800
08 janv. 20245,89007,22005,32005,69005,690037 400
05 janv. 20245,30005,70805,30005,59005,59005 500
04 janv. 20245,74005,74005,11005,73005,73005 300
03 janv. 20245,73005,73005,01005,68905,68905 300
02 janv. 20245,73005,73005,73005,73005,7300600
29 déc. 20235,93006,01805,80005,85005,85004 400
28 déc. 20236,08006,08005,68005,89405,89403 000
*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...