Italia markets closed

BRF S.A. (BRFS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
3,8200+0,0400 (+1,06%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 20213,73003,82003,71003,82003,82005.440.300
21 gen 20213,83003,85003,72003,78003,78002.981.000
20 gen 20213,87003,89003,81003,87003,87002.541.200
19 gen 20213,90003,90003,83003,84003,84004.620.400
15 gen 20214,00004,04003,94003,99003,99008.077.700
14 gen 20214,06004,16004,02004,11004,11002.635.000
13 gen 20214,04004,08003,96004,02004,02003.740.700
12 gen 20213,98004,11003,98004,03004,03005.389.000
11 gen 20213,94003,98003,92003,96003,96007.593.100
08 gen 20214,15004,15004,03004,07004,07001.645.600
07 gen 20214,03004,11003,99004,09004,09008.373.200
06 gen 20214,02004,11003,98004,04004,04005.221.900
05 gen 20214,01004,10003,99004,07004,07002.882.100
04 gen 20214,29004,32004,06004,08004,08005.315.200
31 dic 20204,24004,26004,15004,20004,20001.588.900
30 dic 20204,33004,36004,26004,27004,27001.579.700
29 dic 20204,36004,40004,32004,35004,35001.880.600
28 dic 20204,30004,33004,26004,33004,33003.814.600
24 dic 20204,31004,32004,22004,32004,3200666.600
23 dic 20204,32004,36004,27004,34004,34001.425.300
22 dic 20204,37004,39004,29004,30004,30001.478.500
21 dic 20204,28004,38004,21004,31004,31003.666.200
18 dic 20204,42004,45004,34004,37004,37002.179.600
17 dic 20204,38004,39004,29004,32004,32002.243.400
16 dic 20204,33004,40004,28004,38004,38001.759.600
15 dic 20204,25004,33004,22004,32004,32001.879.300
14 dic 20204,33004,35004,27004,30004,30003.160.100
11 dic 20204,31004,42004,28004,38004,38001.550.000
10 dic 20204,37004,50004,36004,41004,41002.932.400
09 dic 20204,50004,52004,40004,40004,40002.444.700
08 dic 20204,59004,74004,50004,52004,52004.622.900
07 dic 20204,11004,33004,10004,18004,18002.492.000
04 dic 20204,24004,25004,15004,16004,16003.617.200
03 dic 20204,12004,27004,11004,21004,21005.487.700
02 dic 20204,17004,22004,10004,15004,15004.551.700
01 dic 20204,21004,21004,11004,17004,17003.360.700
30 nov 20204,13004,18004,09004,11004,11003.324.500
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 ott 20202,98003,04002,94002,96002,96009.700.300
29 ott 20202,90002,98002,85002,97002,97005.117.100
28 ott 20202,97003,04002,96002,98002,98006.356.900
27 ott 20203,12003,17003,06003,06003,06007.544.600
26 ott 20203,19003,25003,16003,25003,25008.218.400
23 ott 20203,34003,34003,24003,27003,27001.447.800
22 ott 20203,26003,39003,25003,37003,37001.832.700
21 ott 20203,30003,33003,25003,26003,26001.422.300
20 ott 20203,31003,33003,25003,33003,33001.828.000
19 ott 20203,32003,35003,23003,23003,23001.858.700
16 ott 20203,32003,39003,31003,31003,31002.578.300
15 ott 20203,30003,37003,29003,32003,32001.826.200
14 ott 20203,31003,42003,29003,31003,31002.519.700
13 ott 20203,19003,28003,13003,25003,25002.005.700
12 ott 20203,21003,23003,17003,19003,1900955.100
09 ott 20203,20003,25003,16003,17003,17002.883.400
08 ott 20203,14003,25003,13003,25003,25002.115.000
07 ott 20203,20003,23003,13003,16003,16001.760.200
06 ott 20203,30003,33003,19003,22003,22003.518.400
05 ott 20203,20003,26003,18003,25003,25001.590.400
02 ott 20203,26003,33003,19003,21003,21001.941.000
01 ott 20203,23003,29003,18003,27003,27002.994.500
30 set 20203,26003,30003,21003,28003,28002.927.700
29 set 20203,30003,41003,22003,23003,23002.384.600
28 set 20203,55003,57003,29003,35003,35004.546.500
25 set 20203,53003,57003,47003,52003,52001.719.500
24 set 20203,52003,66003,48003,61003,61003.117.100
23 set 20203,70003,71003,53003,53003,53002.545.200
22 set 20203,81003,87003,74003,77003,77001.244.100
21 set 20203,80003,83003,71003,79003,79001.685.300
18 set 20204,07004,17003,88003,88003,88002.419.700
17 set 20204,08004,19004,03004,12004,12003.522.400
16 set 20204,08004,16004,07004,07004,07001.462.000
15 set 20203,99004,15003,93004,11004,11004.322.900
14 set 20203,85003,98003,82003,93003,93002.682.300
11 set 20203,88003,91003,77003,79003,79001.985.300
10 set 20203,80004,01003,78003,87003,87004.437.000
09 set 20203,77003,86003,73003,77003,77003.205.900
08 set 20203,67003,82003,63003,69003,69003.298.300
04 set 20203,78003,82003,68003,78003,78002.095.800
03 set 20203,86003,93003,75003,79003,79005.991.000
02 set 20203,73003,86003,71003,85003,85007.946.200
01 set 20203,64003,74003,63003,72003,72008.797.500
31 ago 20203,66003,71003,59003,60003,60003.092.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...