La bourse ferme dans 1 h 47 min

Bit Brother Limited (BTB)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,3251-0,0329 (-9,19 %)
À partir de 09:42AM EST. Marché ouvert.
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 20220,29000,34490,31460,32510,32512 950 891
02 déc. 20220,29000,36900,29000,35800,35803 967 300
01 déc. 20220,29900,32000,28100,29900,29904 567 700
30 nov. 20220,30100,32000,30100,30400,30401 674 400
29 nov. 20220,28300,33600,28300,31000,31003 273 100
28 nov. 20220,20200,32000,20200,28100,28105 906 100
25 nov. 20220,18900,22000,18900,21800,21801 567 000
23 nov. 20220,18300,20300,17300,19500,19501 631 500
22 nov. 20220,17600,18400,16500,18100,18101 799 800
21 nov. 20220,15100,17100,15100,16500,16503 440 400
18 nov. 20220,16200,16500,15100,15300,1530135 500
17 nov. 20220,16300,16300,15700,16200,1620200 600
16 nov. 20220,16700,16700,15100,15600,1560204 800
15 nov. 20220,14500,17000,14500,16800,1680593 100
14 nov. 20220,15200,15300,14500,14600,1460337 000
11 nov. 20220,14600,15500,14100,15300,1530250 500
10 nov. 20220,14900,14900,14500,14900,1490233 000
09 nov. 20220,14700,14900,13300,14200,1420750 900
08 nov. 20220,13000,15800,12700,14200,14204 325 000
07 nov. 20220,13400,14000,12300,12900,1290822 300
04 nov. 20220,14500,14700,12000,13000,13004 615 000
03 nov. 20220,14400,14700,13900,14200,1420231 700
02 nov. 20220,14500,15000,14000,14100,1410487 700
01 nov. 20220,14600,15200,14100,14300,1430330 800
31 oct. 20220,16300,16300,14700,14700,1470867 700
28 oct. 20220,16200,16200,15000,15500,1550293 100
27 oct. 20220,16200,16200,15500,15700,1570161 100
26 oct. 20220,16000,16300,15500,15800,1580389 500
25 oct. 20220,16400,16400,15500,15900,1590384 800
24 oct. 20220,15000,16200,14900,16100,1610461 600
21 oct. 20220,15000,16000,15000,15400,1540542 800
20 oct. 20220,15000,16000,14700,15400,1540419 600
19 oct. 20220,15300,15500,14800,15300,1530839 800
18 oct. 20220,16000,16200,15000,15300,15301 020 600
17 oct. 20220,15500,16400,15500,15900,1590570 100
14 oct. 20220,16500,16500,15400,16000,1600991 700
13 oct. 20220,16000,16800,15100,16000,16002 505 700
12 oct. 20220,18000,18400,15300,15400,15403 612 800
11 oct. 20220,15300,17400,15300,16500,16503 445 000
10 oct. 20220,15600,16200,15100,15200,15201 496 400
07 oct. 20220,15500,17500,15500,16000,16002 542 000
06 oct. 20220,18500,18800,15100,16000,16006 198 500
05 oct. 20220,24000,25100,18100,18300,183017 932 800
04 oct. 20220,26500,43300,26000,32000,3200183 887 200
03 oct. 20220,13400,13400,11200,11200,11203 896 900
30 sept. 20220,13100,13400,11400,13300,133096 400
29 sept. 20220,14000,14000,10800,13400,1340199 200
28 sept. 20220,13500,14000,13200,13700,137058 600
27 sept. 20220,14700,14700,13000,13500,135046 900
26 sept. 20220,13900,14400,12500,12500,125073 500
23 sept. 20220,13900,14300,11200,14300,1430399 800
22 sept. 20220,14700,15000,13200,14000,1400279 600
21 sept. 20220,14600,15500,14600,15000,150018 600
20 sept. 20220,15600,15600,14900,15100,1510142 500
19 sept. 20220,16000,16000,15000,15200,1520103 500
16 sept. 20220,16700,16700,15500,16000,160096 500
15 sept. 20220,16500,17000,15600,16600,1660117 300
14 sept. 20220,17000,17000,16400,16700,1670196 600
13 sept. 20220,17800,17800,17000,17300,1730111 600
12 sept. 20220,18000,18100,17200,17900,1790235 500
09 sept. 20220,16400,17400,16100,17200,1720259 700
08 sept. 20220,17000,17000,15100,16100,1610179 100
07 sept. 20220,16300,17000,15700,16000,1600360 600
06 sept. 20220,16500,16500,16000,16000,1600472 700
02 sept. 20220,17000,17300,16500,16500,1650225 600
01 sept. 20220,18800,18800,17000,17300,1730209 400
31 août 20220,19000,19000,17600,18000,1800275 000
30 août 20220,19500,19500,18300,18900,1890256 600
29 août 20220,18800,19400,17900,19000,1900301 700
26 août 20220,21000,21000,17100,18800,1880536 300
25 août 20220,21000,21900,19700,20000,20002 817 900
24 août 20220,25300,25700,22600,24800,24801 910 100
23 août 20220,30000,30400,28000,28900,28901 842 200
22 août 20220,30000,30000,28800,29000,2900275 300
19 août 20220,30000,31000,30000,30200,3020368 700
18 août 20220,29600,30800,29500,30500,3050322 800
17 août 20220,31100,32000,29600,30200,3020266 900
16 août 20220,30100,31000,30100,30900,3090169 700
15 août 20220,31100,32800,30100,31300,313081 400
12 août 20220,32000,33000,31000,32000,3200394 000
11 août 20220,31000,31500,30000,31500,3150289 700
10 août 20220,33000,33000,29300,30000,30001 550 900
09 août 20220,31000,31300,29400,30000,3000342 100
08 août 20220,30600,32000,30500,31000,3100140 200
05 août 20220,32000,32000,30500,31000,3100176 300
04 août 20220,30400,33000,30400,32000,3200581 100
03 août 20220,30400,31900,30400,30600,3060106 400
02 août 20220,30500,31700,30100,31300,313062 000
01 août 20220,30300,32000,29900,30900,3090113 200
29 juil. 20220,31300,32500,29900,31000,3100178 000
28 juil. 20220,32900,32900,31100,31300,3130134 100
27 juil. 20220,31200,33000,31200,31700,3170107 400
26 juil. 20220,31600,32100,31000,31200,3120617 700
25 juil. 20220,32000,33000,31500,31500,3150140 000
22 juil. 20220,33400,33600,31500,31900,3190111 000
21 juil. 20220,32700,35800,32000,33300,3330184 600
20 juil. 20220,35000,35000,32400,32800,3280306 300
19 juil. 20220,32600,35800,32600,33900,3390239 600
18 juil. 20220,31000,34000,31000,33600,3360218 000
15 juil. 20220,31100,33200,30800,32800,3280149 600
*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...