Deutsche Märkte geschlossen

BRF S.A. (BRFS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,1100-0,0200 (-0,48%)
Börsenschluss: 4:00PM EST

4,1100 0,00 (0,00 %)
Nachbörse: 4:15PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20204,13004,18504,09004,11004,11003.311.179
27. Nov. 20204,15004,17004,11004,13004,1300780.700
25. Nov. 20204,20004,29004,18004,20004,20001.629.800
24. Nov. 20204,10004,20004,07004,18004,18002.353.100
23. Nov. 20204,05004,10003,99004,09004,09003.027.600
20. Nov. 20203,90003,95003,88003,88003,88004.187.000
19. Nov. 20203,96004,00003,90003,94003,94002.640.800
18. Nov. 20204,06004,11003,99004,00004,00002.751.100
17. Nov. 20203,71003,95003,71003,92003,92003.987.000
16. Nov. 20203,69003,74003,62003,71003,71002.928.100
13. Nov. 20203,57003,70003,54003,70003,70002.316.300
12. Nov. 20203,62003,70003,52003,53003,53002.479.700
11. Nov. 20203,64003,67003,56003,59003,59002.291.300
10. Nov. 20203,71003,73003,54003,66003,66003.005.000
09. Nov. 20203,49003,52003,41003,47003,47003.516.600
06. Nov. 20203,22003,35003,19003,35003,35002.197.300
05. Nov. 20203,11003,25003,09003,24003,24001.690.600
04. Nov. 20203,05003,11003,01003,06003,06001.996.500
03. Nov. 20202,99003,06002,97003,06003,06006.731.200
02. Nov. 20202,97003,04002,96003,03003,03001.599.000
30. Okt. 20202,98003,04002,94002,96002,96009.700.300
29. Okt. 20202,90002,98002,85002,97002,97005.117.100
28. Okt. 20202,97003,04002,96002,98002,98006.356.900
27. Okt. 20203,12003,17003,06003,06003,06007.544.600
26. Okt. 20203,19003,25003,16003,25003,25008.218.400
23. Okt. 20203,34003,34003,24003,27003,27001.447.800
22. Okt. 20203,26003,39003,25003,37003,37001.832.700
21. Okt. 20203,30003,33003,25003,26003,26001.422.300
20. Okt. 20203,31003,33003,25003,33003,33001.828.000
19. Okt. 20203,32003,35003,23003,23003,23001.858.700
16. Okt. 20203,32003,39003,31003,31003,31002.578.300
15. Okt. 20203,30003,37003,29003,32003,32001.826.200
14. Okt. 20203,31003,42003,29003,31003,31002.519.700
13. Okt. 20203,19003,28003,13003,25003,25002.005.700
12. Okt. 20203,21003,23003,17003,19003,1900955.100
09. Okt. 20203,20003,25003,16003,17003,17002.883.400
08. Okt. 20203,14003,25003,13003,25003,25002.115.000
07. Okt. 20203,20003,23003,13003,16003,16001.760.200
06. Okt. 20203,30003,33003,19003,22003,22003.518.400
05. Okt. 20203,20003,26003,18003,25003,25001.590.400
02. Okt. 20203,26003,33003,19003,21003,21001.941.000
01. Okt. 20203,23003,29003,18003,27003,27002.994.500
30. Sept. 20203,26003,30003,21003,28003,28002.927.700
29. Sept. 20203,30003,41003,22003,23003,23002.384.600
28. Sept. 20203,55003,57003,29003,35003,35004.546.500
25. Sept. 20203,53003,57003,47003,52003,52001.719.500
24. Sept. 20203,52003,66003,48003,61003,61003.117.100
23. Sept. 20203,70003,71003,53003,53003,53002.545.200
22. Sept. 20203,81003,87003,74003,77003,77001.244.100
21. Sept. 20203,80003,83003,71003,79003,79001.685.300
18. Sept. 20204,07004,17003,88003,88003,88002.419.700
17. Sept. 20204,08004,19004,03004,12004,12003.522.400
16. Sept. 20204,08004,16004,07004,07004,07001.462.000
15. Sept. 20203,99004,15003,93004,11004,11004.322.900
14. Sept. 20203,85003,98003,82003,93003,93002.682.300
11. Sept. 20203,88003,91003,77003,79003,79001.985.300
10. Sept. 20203,80004,01003,78003,87003,87004.437.000
09. Sept. 20203,77003,86003,73003,77003,77003.205.900
08. Sept. 20203,67003,82003,63003,69003,69003.298.300
04. Sept. 20203,78003,82003,68003,78003,78002.095.800
03. Sept. 20203,86003,93003,75003,79003,79005.991.000
02. Sept. 20203,73003,86003,71003,85003,85007.946.200
01. Sept. 20203,64003,74003,63003,72003,72008.797.500
31. Aug. 20203,66003,71003,59003,60003,60003.092.100
28. Aug. 20203,62003,74003,61003,71003,71003.529.100
27. Aug. 20203,60003,63003,50003,55003,55003.043.600
26. Aug. 20203,60003,60003,41003,49003,49006.083.400
25. Aug. 20203,62003,64003,56003,64003,64002.849.000
24. Aug. 20203,70003,74003,60003,67003,67001.902.200
21. Aug. 20203,69003,69003,61003,68003,68001.296.700
20. Aug. 20203,73003,75003,61003,72003,72003.002.600
19. Aug. 20203,89003,92003,76003,76003,76002.297.300
18. Aug. 20203,90003,93003,83003,87003,87001.688.700
17. Aug. 20203,81003,91003,81003,82003,82002.236.100
14. Aug. 20203,90003,93003,80003,82003,82002.151.400
13. Aug. 20204,02004,11003,88003,90003,90003.531.300
12. Aug. 20204,16004,20004,00004,17004,17002.053.800
11. Aug. 20204,11004,27004,07004,17004,17002.026.900
10. Aug. 20204,20004,22003,97004,01004,01002.427.700
07. Aug. 20204,02004,24003,98004,14004,14003.199.400
06. Aug. 20204,00004,17004,00004,09004,09003.001.100
05. Aug. 20203,89003,94003,83003,92003,92001.572.800
04. Aug. 20203,87003,94003,77003,87003,87001.967.500
03. Aug. 20203,87003,97003,85003,89003,89001.584.000
31. Juli 20204,08004,09003,97003,98003,98001.761.100
30. Juli 20204,23004,26004,10004,14004,14002.399.700
29. Juli 20204,23004,35004,21004,25004,25002.298.800
28. Juli 20203,92004,22003,90004,15004,15002.692.000
27. Juli 20203,89003,95003,85003,92003,92001.617.200
24. Juli 20203,91004,00003,84003,93003,93001.362.400
23. Juli 20204,02004,06003,91003,93003,93002.081.000
22. Juli 20204,02004,12004,00004,04004,04002.082.000
21. Juli 20204,07004,08004,01004,04004,04001.865.500
20. Juli 20203,91004,03003,89003,99003,99002.952.200
17. Juli 20203,80003,94003,79003,85003,85002.173.400
16. Juli 20203,82003,86003,75003,81003,81002.033.800
15. Juli 20203,85003,87003,76003,80003,80001.815.700
14. Juli 20203,71003,83003,66003,80003,80002.213.900
13. Juli 20203,87003,91003,76003,76003,76002.804.600
10. Juli 20203,85003,90003,83003,88003,88002.137.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...