Deutsche Märkte geschlossen

BRF S.A. (BRFS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,3900+0,0100 (+0,23%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2021------
22. Sept. 2021------
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 20214,56004,60004,51004,57004,5700253.090.000
02. Sept. 20214,57004,62004,54004,57004,5700459.580.000
01. Sept. 20214,50004,71004,50004,64004,6400456.570.000
31. Aug. 20214,53004,74004,51004,53004,5300358.490.000
30. Aug. 20214,50004,52004,46004,50004,5000229.240.000
27. Aug. 20214,45004,59004,43004,55004,5500238.810.000
26. Aug. 20214,48004,54004,45004,47004,4700217.940.000
25. Aug. 20214,47004,54004,46004,52004,5200320.000.000
24. Aug. 20214,40004,58004,40004,55004,5500417.440.000
23. Aug. 20214,30004,42004,28004,42004,4200287.180.000
20. Aug. 20214,24004,41004,21004,38004,3800307.040.000
19. Aug. 20214,18004,34004,15004,31004,3100584.880.000
18. Aug. 20214,28004,37004,22004,22004,2200421.760.000
17. Aug. 20214,29004,36004,25004,31004,3100316.890.000
16. Aug. 20214,38004,40004,30004,31004,3100391.390.000
13. Aug. 20214,39004,56004,39004,49004,4900343.860.000
12. Aug. 20214,59004,59004,45004,45004,4500270.830.000
11. Aug. 20214,62004,66004,54004,60004,6000128.070.000
10. Aug. 20214,69004,69004,62004,65004,6500154.250.000
09. Aug. 20214,69004,75004,59004,67004,6700205.700.000
06. Aug. 20214,70004,70004,57004,64004,6400433.910.000
05. Aug. 20214,84004,89004,63004,65004,6500218.210.000
04. Aug. 20214,80004,82004,63004,74004,7400212.650.000
03. Aug. 20214,76004,86004,66004,81004,81002.572.400
02. Aug. 20214,94005,03004,88004,90004,90001.698.400
30. Juli 20215,07005,09004,88004,88004,88001.408.900
29. Juli 20215,14005,16005,07005,07005,07001.247.000
28. Juli 20215,04005,17005,02005,12005,12001.944.500
27. Juli 20215,00005,01004,86004,92004,92001.569.100
26. Juli 20214,89005,05004,89005,01005,01001.478.700
23. Juli 20215,00005,00004,85004,86004,86001.930.500
22. Juli 20214,99005,03004,94004,99004,99001.745.800
21. Juli 20214,98005,00004,90005,00005,00001.338.300
20. Juli 20214,88005,05004,84004,97004,97001.899.800
19. Juli 20214,93004,95004,84004,88004,88002.920.500
16. Juli 20215,10005,16005,00005,02005,02001.709.800
15. Juli 20215,06005,10005,05005,06005,06005.032.700
14. Juli 20215,17005,21005,09005,10005,10001.901.300
13. Juli 20215,06005,12005,02005,07005,07001.601.400
12. Juli 20214,97005,07004,93005,05005,05002.380.400
09. Juli 20214,98005,04004,91005,03005,03001.101.700
08. Juli 20214,92005,04004,87004,99004,99004.965.500
07. Juli 20215,03005,05004,99005,02005,02003.828.700
06. Juli 20215,13005,15004,97005,03005,03002.239.800
02. Juli 20215,44005,46005,27005,29005,29002.221.100
01. Juli 20215,43005,43005,26005,30005,30003.286.000
30. Juni 20215,39005,47005,35005,47005,47004.275.100
29. Juni 20215,59005,59005,43005,48005,48004.630.900
28. Juni 20215,67005,74005,58005,69005,69005.490.100
25. Juni 20215,79005,84005,66005,73005,73003.410.000
24. Juni 20215,78005,85005,74005,81005,81001.757.400
23. Juni 20215,77005,85005,68005,70005,70001.502.000
22. Juni 20215,68005,81005,64005,75005,75002.185.900
21. Juni 20215,69005,75005,61005,71005,71001.455.500
18. Juni 20215,77005,80005,64005,71005,71004.509.700
17. Juni 20215,84005,87005,68005,72005,72002.794.300
16. Juni 20215,82005,86005,70005,77005,77005.587.000
15. Juni 20215,68006,08005,57005,94005,94009.749.600
14. Juni 20215,74005,88005,70005,74005,74003.380.100
11. Juni 20215,74005,76005,50005,72005,72006.044.500
10. Juni 20215,40005,52005,37005,48005,48004.315.400
09. Juni 20215,46005,54005,37005,41005,41002.210.900
08. Juni 20215,62005,63005,40005,49005,49002.990.800
07. Juni 20215,70005,82005,57005,61005,61005.187.000
04. Juni 20215,58005,73005,46005,72005,72007.530.200
03. Juni 20215,74005,90005,68005,71005,71002.795.000
02. Juni 20215,39005,91005,39005,75005,750012.186.500
01. Juni 20215,00005,54004,98005,43005,430013.794.800
28. Mai 20214,88004,93004,82004,93004,93005.319.700
27. Mai 20214,90005,00004,85004,91004,91008.292.800
26. Mai 20214,85004,88004,73004,81004,81004.583.500
25. Mai 20215,03005,05004,82004,85004,85006.300.600
24. Mai 20214,84005,01004,75004,94004,94008.987.300
21. Mai 20214,55005,17004,54005,05005,050026.189.100
20. Mai 20214,17004,39004,08004,36004,36008.129.400
19. Mai 20214,05004,28004,05004,20004,200014.249.500
18. Mai 20213,95004,05003,89004,05004,05007.301.900
17. Mai 20213,90004,02003,87003,99003,99005.784.100
14. Mai 20213,92004,00003,90003,99003,99002.762.400
13. Mai 20213,93003,97003,81003,87003,87006.217.200
12. Mai 20214,04004,08003,97003,97003,97005.090.600
11. Mai 20214,05004,12004,03004,09004,09003.280.100
10. Mai 20214,07004,15004,01004,14004,14002.609.400
07. Mai 20213,99004,04003,94004,04004,04001.722.100
06. Mai 20214,04004,11003,97004,01004,01003.679.800
05. Mai 20213,82003,94003,82003,93003,93002.568.000
04. Mai 20213,83003,86003,77003,79003,79003.705.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...