La bourse est fermée

Bit Brother Limited (BTB)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,5708+0,1108 (+7,59 %)
À partir de 01:43PM EDT. Marché ouvert.
Durée:
21 mars 2022 - 21 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mars 20231,46001,58001,46001,57081,5708161 037
20 mars 20231,44001,51001,39001,46001,4600365 900
17 mars 20231,36001,44001,33001,44001,4400397 500
16 mars 20231,31001,37001,28001,33001,3300208 400
15 mars 20231,23001,36001,23001,34001,3400317 400
14 mars 20231,30001,35001,25001,26001,2600385 700
13 mars 20231,12001,31001,08001,26001,2600365 600
10 mars 20231,19001,19001,04001,16001,1600601 000
09 mars 20231,19001,22001,12001,15001,1500194 200
08 mars 20231,14001,18001,13001,17001,1700247 300
07 mars 20231,19001,21001,12001,16001,1600266 500
06 mars 20231,23001,28901,18001,19001,1900251 900
03 mars 20231,15001,30001,15001,25001,2500573 700
02 mars 20231,27001,28501,16001,16001,1600779 700
01 mars 20231,36001,39001,26001,27001,2700572 000
28 févr. 20231,37001,44501,36001,38001,3800293 000
27 févr. 20231,49001,50601,37001,37001,3700522 600
24 févr. 20231,47001,55001,43001,47001,4700366 100
23 févr. 20231,59001,61001,43001,50001,5000791 500
22 févr. 20231,62001,66001,56001,59001,5900361 500
21 févr. 20231,70001,70001,51001,59001,59001 095 900
17 févr. 20231,77001,82001,75501,77001,7700366 800
16 févr. 20231,83001,89001,76001,78001,7800588 700
15 févr. 20231,70001,83001,67101,83001,8300443 800
14 févr. 20231,82001,83001,62001,71001,71001 225 600
13 févr. 20231,90001,90001,81001,84001,8400262 900
10 févr. 20231,90001,91001,77001,88001,8800939 500
09 févr. 20232,09002,09001,90001,90001,90001 523 000
08 févr. 20232,02002,35002,02002,14002,14006 096 300
07 févr. 20231,94401,98001,89001,96001,9600645 100
06 févr. 20231,95001,95001,84001,93001,9300417 400
03 févr. 20231,94001,98001,91001,93001,9300445 500
02 févr. 20232,05002,16001,96001,98001,98001 236 300
01 févr. 20231,96002,05001,90001,99001,9900862 500
31 janv. 20231,95002,08001,83001,97001,97001 640 900
30 janv. 20232,09002,16001,96002,00002,00001 603 800
27 janv. 20232,22002,27002,02002,04002,04002 400 500
26 janv. 20232,73002,87002,26002,30002,30005 068 600
25 janv. 20232,64002,96002,40002,69002,69004 956 300
24 janv. 20232,24002,95002,10002,88002,880011 255 100
23 janv. 20232,33002,49002,22002,34002,34005 651 300
20 janv. 20232,01002,81001,95002,27002,270012 800 300
19 janv. 20231,90002,15001,80002,06002,06004 585 200
18 janv. 20233,05003,19001,77002,03002,030010 823 000
17 janv. 20239,420010,21005,01006,64006,64003 403 800
13 janv. 202311,160011,40008,35009,38009,3800202 000
12 janv. 202311,000011,500010,950011,500011,500040 200
11 janv. 202311,100012,000010,510011,140011,140065 600
10 janv. 202311,070011,180010,400010,990010,9900254 000
09 janv. 202310,520011,900010,380010,690010,6900497 300
06 janv. 202310,300010,950010,300010,630010,630033 300
05 janv. 202310,860010,860010,030010,550010,550030 500
04 janv. 202310,760011,000010,563011,000011,000042 400
03 janv. 202310,750011,000010,139010,910010,9100105 300
30 déc. 20229,570010,78009,570010,630010,6300116 800
29 déc. 20228,69009,78508,51009,71009,710060 200
28 déc. 20228,42009,17008,42008,85008,8500112 100
27 déc. 20229,750010,48008,21008,42008,420084 600
23 déc. 20229,360010,39009,07009,53009,530090 400
22 déc. 202210,180010,18008,86009,63009,6300100 300
21 déc. 202211,000011,74009,750010,550010,5500173 100
20 déc. 20229,565011,16008,960010,830010,8300237 000
19 déc. 20227,850010,41006,250010,410010,4100951 200
16 déc. 20226,97008,10006,52007,80007,8000354 900
15 déc. 20225,27006,36005,09006,33006,3300257 700
15 déc. 20221:15 Fractionnement d'actions
14 déc. 20227,20007,32004,30505,11505,1150631 367
13 déc. 20227,47008,10006,97507,95007,9500102 973
12 déc. 20226,16507,35006,00007,27507,2750118 647
09 déc. 20226,06006,90005,70006,90006,9000144 527
08 déc. 20227,56008,40005,76006,15006,1500302 060
07 déc. 20225,94007,78505,85007,05007,0500467 747
06 déc. 20225,70006,03005,62505,85005,850090 267
05 déc. 20224,96506,30004,72505,25005,2500301 753
02 déc. 20224,35005,53504,35005,37005,3700270 493
01 déc. 20224,48504,80004,21504,48504,4850304 513
30 nov. 20224,51504,80004,51504,56004,5600111 627
29 nov. 20224,24505,04004,24504,65004,6500218 207
28 nov. 20223,03004,80003,03004,21504,2150393 740
25 nov. 20222,83503,30002,83503,27003,2700104 467
23 nov. 20222,74503,04502,59502,92502,9250108 767
22 nov. 20222,64002,76002,47502,71502,7150119 987
21 nov. 20222,26502,56502,26502,47502,4750229 360
18 nov. 20222,43002,47502,26502,29502,29509 067
17 nov. 20222,44502,44502,35502,43002,430013 373
16 nov. 20222,50502,50502,26502,34002,340013 653
15 nov. 20222,17502,55002,17502,52002,520039 540
14 nov. 20222,28002,29502,17502,19002,190022 467
11 nov. 20222,19002,32502,11502,29502,295016 767
10 nov. 20222,23502,23502,17502,23502,235015 533
09 nov. 20222,20502,23501,99502,13002,130050 060
08 nov. 20221,95002,37001,90502,13002,1300288 333
07 nov. 20222,01002,10001,84501,93501,935054 820
04 nov. 20222,17502,20501,80001,95001,9500308 313
03 nov. 20222,16002,20502,08502,13002,130015 447
02 nov. 20222,17502,25002,10002,11502,115032 513
01 nov. 20222,19002,28002,11502,14502,145022 053
31 oct. 20222,44502,44502,20502,20502,205057 847
28 oct. 20222,43002,43002,25002,32502,325019 540
27 oct. 20222,43002,43002,32502,35502,355010 740
*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...