La bourse est fermée

Brera Holdings PLC (BREA)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,9350-0,0291 (-3,02 %)
À la clôture : 04:00PM EDT
0,9300 -0,00 (-0,53 %)
Échanges après Bourse : 07:53PM EDT
Durée:
15 juin 2023 - 15 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20240,95000,99800,93000,93500,93505 400
13 juin 20240,98001,03000,95000,95000,950060 800
12 juin 20240,95001,00000,91000,98000,98008 500
11 juin 20240,98701,00000,91000,98700,98704 000
10 juin 20240,90901,01000,90900,98800,988065 000
07 juin 20240,95001,03000,80000,93900,939025 400
06 juin 20241,04001,04000,95700,98900,989013 800
05 juin 20240,99001,05000,99001,02201,022011 000
04 juin 20241,00001,00000,93100,97300,973022 900
03 juin 20240,95501,00000,92000,98000,980011 800
31 mai 20241,01001,02500,95000,98000,980032 300
30 mai 20241,05001,08000,96601,03001,030089 900
29 mai 20241,05001,09001,00001,00601,006040 300
28 mai 20241,03001,04201,00001,01001,010013 900
24 mai 20241,03001,09901,01001,07001,070033 100
23 mai 20241,06001,10001,06001,07001,070017 000
22 mai 20241,13001,15001,09001,11501,11509 400
21 mai 20241,10001,22001,07001,12001,1200109 100
20 mai 20241,14001,14001,07001,07001,070012 100
17 mai 20241,10001,17001,09001,12001,120012 200
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
*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...