Mercados españoles cerrados

BT Brands, Inc. (BTBD)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,5925-0,0075 (-0,47%)
Al cierre: 04:00PM EDT
1,5300 -0,06 (-3,92%)
Después del cierre: 05:13PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,74001,74001,57001,59301,59305100
27 jun 20241,72001,73001,53001,60001,60005600
26 jun 20241,65001,81001,45001,70001,700020.600
25 jun 20241,88001,88001,68001,70001,700033.800
24 jun 20241,64001,87001,46001,78001,7800103.300
21 jun 20241,45001,67001,40001,60001,600025.100
20 jun 20241,60001,60001,45001,45001,45004100
18 jun 20241,40001,67001,40001,46001,46004300
17 jun 20241,50001,61001,50001,61001,61007500
14 jun 20241,48001,50001,47001,50001,500010.700
13 jun 20241,60001,60001,45101,48001,48001600
12 jun 20241,47001,55501,46701,55501,55502300
11 jun 20241,42001,47001,34301,47001,4700900
10 jun 20241,43001,51501,43001,51501,515045.700
07 jun 20241,31001,59001,31001,44001,44003400
06 jun 20241,33001,49001,28001,30001,30006000
05 jun 20241,26001,26001,26001,26001,2600-
04 jun 20241,26001,28001,26001,26001,26006900
03 jun 20241,38001,38001,28001,28001,28001300
31 may 20241,49001,56001,27001,32001,320013.000
30 may 20241,26001,26001,26001,26001,2600400
29 may 20241,31001,33001,25001,25201,25209800
28 may 20241,32001,32001,32001,32001,3200100
24 may 20241,44001,44001,32001,32001,32003500
23 may 20241,33001,43501,32001,32001,32002200
22 may 20241,36001,61001,36001,39601,39609100
21 may 20241,31001,41001,31001,41001,41002700
20 may 20241,33501,36001,33001,36001,36004200
17 may 20241,38001,38001,32001,32001,32001300
16 may 20241,38001,38001,38001,38001,3800400
15 may 20241,26001,41001,26001,38001,38004300
14 may 20241,40901,40901,30001,33001,33005500
13 may 20241,37001,38001,30001,30001,30005900
10 may 20241,60001,60001,31001,34001,340014.300
09 may 20241,40001,50001,31001,49001,49009000
08 may 20241,49001,49001,49001,49001,49002300
07 may 20241,25001,56001,25001,44001,44006400
06 may 20241,46001,59001,46001,59001,59005400
03 may 20241,55001,55001,54001,55001,55007300
02 may 20241,49001,51001,49001,51001,51003100
01 may 20241,55001,55001,55001,55001,5500-
30 abr 20241,55001,56001,54001,55001,55002200
29 abr 20241,45001,56301,41001,56301,56308800
26 abr 20241,54001,60001,54001,60001,6000900
25 abr 20241,63001,63001,63001,63001,6300-
24 abr 20241,63001,63001,63001,63001,6300100
23 abr 20241,61001,61001,61001,61001,6100200
22 abr 20241,55001,62001,45001,62001,620016.100
19 abr 20241,65001,65001,55001,55001,55001000
18 abr 20241,70901,71001,70001,70101,70103300
17 abr 20241,71001,71001,70001,70001,7000900
16 abr 20241,76501,76501,76501,76501,7650400
15 abr 20241,81001,81001,71001,76001,7600600
12 abr 20241,69001,82001,69001,77501,77503400
11 abr 20241,68001,69501,67001,67001,6700700
10 abr 20241,70001,88001,69501,86001,86002100
09 abr 20241,62001,75001,58001,75001,750014.700
08 abr 20241,66001,68001,62001,62001,6200800
05 abr 20241,58001,58001,58001,58001,5800300
04 abr 20241,55201,66001,55201,66001,66006500
03 abr 20241,64001,64001,64001,64001,6400-
02 abr 20241,61001,64001,60001,64001,64001900
01 abr 20241,61001,63001,60001,61001,61002100
28 mar 20241,53001,68001,53001,65001,65001100
27 mar 20241,63001,63001,63001,63001,63001000
26 mar 20241,64001,67001,64001,65001,65001700
25 mar 20241,73001,73001,64001,64001,64001200
22 mar 20241,69001,73001,64001,73001,73001200
21 mar 20241,67001,67001,67001,67001,6700-
20 mar 20241,67001,67001,67001,67001,6700100
19 mar 20241,69001,69001,64001,64001,64001500
18 mar 20241,68001,68001,65001,65001,6500600
15 mar 20241,69001,72001,62001,72001,72001200
14 mar 20241,65001,75001,64001,75001,7500800
13 mar 20241,70001,84001,70001,72001,72005600
12 mar 20241,99001,99001,68001,68001,68003500
11 mar 20241,74001,77001,74001,74001,74001100
08 mar 20241,89001,97001,73001,74001,74003800
07 mar 20241,95301,95301,95301,95301,95301200
06 mar 20241,87001,90001,87001,90001,9000700
05 mar 20241,85001,85001,85001,85001,8500500
04 mar 20241,75001,97001,75001,85001,85007400
01 mar 20241,81001,81001,67001,75001,75006900
29 feb 20241,78001,78001,71001,72901,72904700
28 feb 20241,70001,84501,70001,83001,8300600
27 feb 20241,72001,82001,72001,76001,76007600
26 feb 20241,96002,07001,73001,95001,95003000
23 feb 20241,88002,08001,70002,08002,08002900
22 feb 20241,85001,88001,85001,88001,8800600
21 feb 20241,80001,95001,80001,84501,84504600
20 feb 20241,89001,95001,80001,95001,95009200
16 feb 20241,93001,99001,89001,99001,99001500
15 feb 20241,86002,03001,86002,03002,03002600
14 feb 20241,95001,95001,86101,89001,89001500
13 feb 20241,86501,98001,86501,97001,97002700
12 feb 20241,92002,01501,78002,00002,00009000
09 feb 20241,96502,05001,96502,00002,00007100
08 feb 20242,04002,05001,90002,05002,05004100
07 feb 20241,92002,04501,90102,04502,04505900
06 feb 20241,93002,04401,90202,04002,04007600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...