La bourse est fermée

Brera Holdings PLC (BREA)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,1200+0,0200 (+1,82 %)
À la clôture : 04:00PM EDT
1,1400 +0,02 (+1,79 %)
Échanges après Bourse : 06:57PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20241,10001,14001,09021,12001,120012 111
16 mai 20241,13001,17001,11001,14001,140020 900
15 mai 20241,11001,14501,09301,13001,130012 200
14 mai 20241,15001,17001,10001,12001,120027 500
13 mai 20241,16001,24001,15001,17001,170012 600
10 mai 20241,26001,26701,15001,17001,170026 600
09 mai 20241,18001,27001,18001,20001,200019 700
08 mai 20241,21301,23001,19001,20001,200021 700
07 mai 20241,27001,29801,24001,24001,240019 900
06 mai 20241,21001,32001,21001,30001,300022 000
03 mai 20241,22001,29001,19001,25001,250026 600
02 mai 20241,29801,29801,21001,25501,255030 000
01 mai 20241,36001,38001,21001,25001,250079 400
30 avr. 20241,41001,41001,33101,34001,340020 500
29 avr. 20241,40001,44001,35001,42801,428031 700
26 avr. 20241,40001,44001,39001,40001,400019 500
25 avr. 20241,33001,50001,30701,41001,410067 300
24 avr. 20241,40001,40001,35201,40001,400016 900
23 avr. 20241,27001,49001,27001,39001,390066 900
22 avr. 20241,28001,40001,21001,27001,270084 500
19 avr. 20241,33001,33001,24101,29101,291049 600
18 avr. 20241,29001,36001,24001,28201,282040 800
17 avr. 20241,32001,32001,24001,27401,274040 900
16 avr. 20241,41001,41001,30001,35001,350024 800
15 avr. 20241,48001,49001,31001,40001,400050 100
12 avr. 20241,43001,49001,43001,49001,490064 900
11 avr. 20241,40001,50001,35001,47001,470070 200
10 avr. 20241,46001,46001,36001,37001,370035 600
09 avr. 20241,41001,48001,37001,43001,4300140 800
08 avr. 20241,33001,42801,28001,40001,400055 400
05 avr. 20241,37001,40001,28001,33001,330065 600
04 avr. 20241,32001,44001,25001,35001,350097 800
03 avr. 20241,24001,30001,20001,29001,290099 700
02 avr. 20241,25001,33001,19501,24001,240052 100
01 avr. 20241,27001,34801,25001,29001,290065 500
28 mars 20241,18001,36001,15001,29001,2900232 600
27 mars 20241,22001,25001,11901,16501,1650140 600
26 mars 20241,42001,48001,14001,24001,2400278 200
25 mars 20241,45001,54001,41001,46001,460077 300
22 mars 20241,66001,66001,40801,42001,4200134 000
21 mars 20241,76001,79001,54001,62001,6200197 100
20 mars 20241,70001,89001,60001,78001,7800429 500
19 mars 20241,62001,69001,57001,68001,680098 300
18 mars 20241,58001,64001,56001,62001,620099 900
15 mars 20241,48001,75001,47001,56001,5600332 400
14 mars 20241,53001,55001,41001,45001,4500110 900
13 mars 20241,50001,69001,39001,55001,5500313 500
12 mars 20241,63001,64001,32001,35001,3500307 300
11 mars 20241,51001,73001,51001,66001,6600931 400
08 mars 20241,69001,79001,44001,52001,52001 727 400
07 mars 20242,21002,44001,72001,95001,950057 234 000
06 mars 20240,92001,06000,92001,02001,02002 239 400
05 mars 20240,97001,00000,90000,94000,940031 300
04 mars 20241,07001,09000,97001,00001,000079 300
01 mars 20241,06001,11001,03001,10001,100056 500
29 févr. 20241,09001,14001,05001,08001,080051 800
28 févr. 20241,14001,17001,06001,12001,1200151 200
27 févr. 20241,03001,16001,00001,13001,1300259 000
26 févr. 20240,84801,11000,82001,03001,03001 677 300
23 févr. 20241,23001,28401,05001,10001,1000156 800
22 févr. 20241,25001,47001,23001,25001,2500209 500
21 févr. 20241,20001,64001,17001,34001,34002 790 900
20 févr. 20241,20001,21001,09001,16301,1630203 700
16 févr. 20241,27001,39001,15001,32001,3200354 400
15 févr. 20241,52001,56001,14001,46001,4600984 600
14 févr. 20242,92003,00001,55001,65001,650027 647 700
13 févr. 20241,09001,09001,03001,07501,07504 457 400
12 févr. 20241,05501,08001,02001,08001,08004 700
09 févr. 20241,05501,10001,01001,07001,07007 300
08 févr. 20241,04001,04001,00001,03001,030018 300
07 févr. 20241,01001,04001,00501,02001,02009 600
06 févr. 20241,02001,04001,00001,01001,01006 500
05 févr. 20241,00001,11001,00001,04001,040017 900
02 févr. 20241,02201,06001,00001,03501,035016 200
01 févr. 20241,08001,19001,05001,07501,075020 400
31 janv. 20241,18501,25801,04001,08301,083012 700
30 janv. 20241,27001,27001,05001,10001,100051 100
29 janv. 20241,73001,73001,22001,31001,3100267 200
26 janv. 20241,93001,98701,64001,77001,7700127 400
25 janv. 20242,04002,15001,89001,98401,9840206 100
24 janv. 20242,22002,27201,88002,16002,1600412 800
23 janv. 20242,15002,42001,86002,27002,2700989 200
22 janv. 20241,39002,62001,30002,17002,17003 485 000
19 janv. 20241,30001,39001,10001,29001,290035 600
18 janv. 20241,14001,20001,07001,20001,200026 300
17 janv. 20241,03001,17001,00001,07001,070030 700
16 janv. 20240,87001,12000,87001,03001,030053 700
12 janv. 20240,84000,88800,79100,87000,870022 000
11 janv. 20240,74900,78900,74900,78400,78404 300
10 janv. 20240,61000,75000,61000,75000,75006 800
09 janv. 20240,73000,75000,73000,75000,75001 900
08 janv. 20240,73000,73000,62600,71700,71705 300
05 janv. 20240,85500,85500,71000,73000,730013 600
04 janv. 20240,71000,85500,70000,79900,799035 500
03 janv. 20240,90401,35000,75000,86200,8620369 500
02 janv. 20240,69000,69000,69000,69000,69001 100
29 déc. 20230,81800,81800,55500,65600,656015 800
28 déc. 20230,75000,78800,75000,78800,7880700
27 déc. 20230,91600,91600,73000,74400,74404 100
26 déc. 20230,85000,85000,73000,73000,73004 800
*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...