|
BRISA - [Ticker: BRI.LS] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BRI.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,078,000 | 3.90 | 3.93 | 3.77 | 3.78 | 00:00:00 | 2000-01-04 | 2,057,600 | 3.73 | 3.75 | 3.64 | 3.68 | 00:00:00 | 2000-01-05 | 1,299,300 | 3.63 | 3.67 | 3.56 | 3.62 | 00:00:00 | 2000-01-06 | 502,600 | 3.63 | 3.69 | 3.61 | 3.68 | 00:00:00 | 2000-01-07 | 919,800 | 3.70 | 3.71 | 3.67 | 3.70 | 00:00:00 | 2000-01-10 | 1,010,500 | 3.75 | 3.76 | 3.68 | 3.72 | 00:00:00 | 2000-01-11 | 621,100 | 3.71 | 3.77 | 3.68 | 3.76 | 00:00:00 | 2000-01-12 | 3,144,100 | 3.74 | 3.82 | 3.69 | 3.70 | 00:00:00 | 2000-01-13 | 800,900 | 3.72 | 3.78 | 3.69 | 3.75 | 00:00:00 | 2000-01-14 | 2,310,800 | 3.78 | 3.81 | 3.73 | 3.80 | 00:00:00 | 2000-01-17 | 954,600 | 3.80 | 3.85 | 3.79 | 3.84 | 00:00:00 | 2000-01-18 | 2,226,500 | 3.83 | 3.84 | 3.76 | 3.80 | 00:00:00 | 2000-01-19 | 1,759,700 | 3.78 | 3.82 | 3.76 | 3.81 | 00:00:00 | 2000-01-20 | 1,680,900 | 3.83 | 3.85 | 3.77 | 3.78 | 00:00:00 | 2000-01-21 | 839,700 | 3.78 | 3.83 | 3.76 | 3.83 | 00:00:00 | 2000-01-24 | 1,379,600 | 3.78 | 3.88 | 3.78 | 3.88 | 00:00:00 | 2000-01-25 | 1,717,700 | 3.84 | 4.02 | 3.80 | 4.01 | 00:00:00 | 2000-01-26 | 2,520,400 | 4.04 | 4.10 | 3.95 | 4.10 | 00:00:00 | 2000-01-27 | 1,217,100 | 4.10 | 4.14 | 4.05 | 4.07 | 00:00:00 | 2000-01-28 | 2,016,000 | 4.04 | 4.10 | 3.97 | 4.10 | 00:00:00 | 2000-01-31 | 1,562,900 | 4.00 | 4.11 | 3.98 | 4.07 | 00:00:00 | 2000-02-01 | 1,396,200 | 4.08 | 4.11 | 4.06 | 4.09 | 00:00:00 | 2000-02-02 | 651,100 | 4.08 | 4.10 | 4.06 | 4.09 | 00:00:00 | 2000-02-03 | 771,100 | 4.07 | 4.08 | 4.04 | 4.06 | 00:00:00 | 2000-02-04 | 4,137,800 | 4.06 | 4.27 | 4.04 | 4.19 | 00:00:00 | 2000-02-07 | 2,020,900 | 4.20 | 4.35 | 4.18 | 4.25 | 00:00:00 | 2000-02-08 | 2,523,100 | 4.27 | 4.41 | 4.27 | 4.40 | 00:00:00 | 2000-02-09 | 2,380,100 | 4.45 | 4.48 | 4.18 | 4.25 | 00:00:00 | 2000-02-10 | 858,600 | 4.20 | 4.30 | 4.17 | 4.20 | 00:00:00 | 2000-02-11 | 804,300 | 4.23 | 4.27 | 4.17 | 4.18 | 00:00:00 | 2000-02-14 | 1,167,700 | 4.16 | 4.20 | 4.05 | 4.06 | 00:00:00 | 2000-02-15 | 1,133,100 | 4.06 | 4.07 | 3.93 | 4.00 | 00:00:00 | 2000-02-16 | 1,418,400 | 4.00 | 4.00 | 3.92 | 3.96 | 00:00:00 | 2000-02-17 | 1,045,400 | 4.00 | 4.10 | 3.96 | 4.03 | 00:00:00 | 2000-02-18 | 880,400 | 4.05 | 4.11 | 4.04 | 4.07 | 00:00:00 | 2000-02-21 | 2,297,200 | 4.01 | 4.05 | 3.95 | 3.98 | 00:00:00 | 2000-02-22 | 918,000 | 4.02 | 4.07 | 3.96 | 3.98 | 00:00:00 | 2000-02-23 | 865,100 | 4.01 | 4.03 | 3.97 | 3.99 | 00:00:00 | 2000-02-24 | 1,055,800 | 4.00 | 4.03 | 3.98 | 3.98 | 00:00:00 | 2000-02-25 | 517,400 | 4.00 | 4.03 | 3.99 | 4.00 | 00:00:00 | 2000-02-28 | 2,071,700 | 4.02 | 4.30 | 4.01 | 4.25 | 00:00:00 | 2000-02-29 | 2,631,200 | 4.33 | 4.35 | 4.07 | 4.09 | 00:00:00 | 2000-03-01 | 1,655,600 | 4.10 | 4.14 | 3.99 | 4.00 | 00:00:00 | 2000-03-02 | 859,200 | 4.00 | 4.08 | 4.00 | 4.00 | 00:00:00 | 2000-03-03 | 575,200 | 4.06 | 4.06 | 4.01 | 4.03 | 00:00:00 | 2000-03-06 | 398,200 | 4.05 | 4.05 | 4.03 | 4.04 | 00:00:00 | 2000-03-07 | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | 2000-03-08 | 1,033,600 | 4.01 | 4.03 | 3.90 | 3.95 | 00:00:00 | 2000-03-09 | 1,113,700 | 3.96 | 4.00 | 3.90 | 3.99 | 00:00:00 | 2000-03-10 | 700,300 | 4.00 | 4.05 | 3.99 | 4.05 | 00:00:00 | 2000-03-13 | 0 | 4.02 | 4.05 | 3.97 | 4.00 | 00:00:00 | 2000-03-14 | 658,800 | 4.00 | 4.02 | 3.96 | 4.00 | 00:00:00 | 2000-03-15 | 1,527,400 | 3.97 | 4.00 | 3.88 | 3.88 | 00:00:00 | 2000-03-16 | 488,400 | 3.98 | 3.98 | 3.90 | 3.93 | 00:00:00 | 2000-03-17 | 823,000 | 3.98 | 3.98 | 3.85 | 3.86 | 00:00:00 | 2000-03-20 | 323,900 | 3.89 | 3.89 | 3.82 | 3.83 | 00:00:00 | 2000-03-21 | 735,700 | 3.83 | 3.92 | 3.78 | 3.88 | 00:00:00 | 2000-03-22 | 529,800 | 3.92 | 3.94 | 3.80 | 3.80 | 00:00:00 | 2000-03-23 | 658,500 | 3.80 | 3.80 | 3.72 | 3.76 | 00:00:00 | 2000-03-24 | 680,400 | 3.83 | 3.98 | 3.80 | 3.95 | 00:00:00 | 2000-03-27 | 561,400 | 3.93 | 3.98 | 3.82 | 3.82 | 00:00:00 | 2000-03-28 | 405,500 | 3.86 | 3.89 | 3.80 | 3.84 | 00:00:00 | 2000-03-29 | 238,700 | 3.84 | 3.86 | 3.80 | 3.81 | 00:00:00 | 2000-03-30 | 322,800 | 3.80 | 3.86 | 3.78 | 3.79 | 00:00:00 | 2000-03-31 | 550,000 | 3.78 | 3.95 | 3.78 | 3.85 | 00:00:00 | 2000-04-03 | 598,600 | 3.85 | 3.97 | 3.81 | 3.97 | 00:00:00 | 2000-04-04 | 513,700 | 3.89 | 3.95 | 3.81 | 3.94 | 00:00:00 | 2000-04-05 | 551,200 | 3.85 | 3.92 | 3.78 | 3.85 | 00:00:00 | 2000-04-06 | 243,600 | 3.86 | 3.91 | 3.82 | 3.87 | 00:00:00 | 2000-04-07 | 246,800 | 3.86 | 3.89 | 3.83 | 3.83 | 00:00:00 | 2000-04-10 | 328,900 | 3.89 | 3.89 | 3.81 | 3.81 | 00:00:00 | 2000-04-11 | 486,700 | 3.80 | 3.81 | 3.73 | 3.75 | 00:00:00 | 2000-04-12 | 350,200 | 3.77 | 3.84 | 3.75 | 3.78 | 00:00:00 | 2000-04-13 | 2,246,700 | 3.78 | 3.81 | 3.77 | 3.79 | 00:00:00 | 2000-04-14 | 706,100 | 3.79 | 3.85 | 3.76 | 3.76 | 00:00:00 | 2000-04-17 | 939,600 | 3.72 | 3.85 | 3.69 | 3.85 | 00:00:00 | 2000-04-18 | 993,100 | 3.71 | 3.80 | 3.71 | 3.78 | 00:00:00 | 2000-04-19 | 277,100 | 3.71 | 3.77 | 3.71 | 3.73 | 00:00:00 | 2000-04-20 | 128,400 | 3.71 | 3.74 | 3.71 | 3.72 | 00:00:00 | 2000-04-21 | 0 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 | 2000-04-24 | 0 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 | 2000-04-25 | 0 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 | 2000-04-26 | 779,000 | 3.71 | 3.82 | 3.71 | 3.76 | 00:00:00 | 2000-04-27 | 682,100 | 3.77 | 3.79 | 3.72 | 3.76 | 00:00:00 | 2000-04-28 | 868,300 | 3.78 | 3.89 | 3.77 | 3.89 | 00:00:00 | 2000-05-01 | 0 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | 2000-05-02 | 1,222,000 | 3.85 | 4.02 | 3.84 | 4.02 | 00:00:00 | 2000-05-03 | 586,200 | 3.99 | 4.00 | 3.92 | 4.00 | 00:00:00 | 2000-05-04 | 1,040,600 | 3.95 | 3.99 | 3.95 | 3.99 | 00:00:00 | 2000-05-05 | 340,700 | 3.96 | 3.99 | 3.94 | 3.99 | 00:00:00 | 2000-05-08 | 602,100 | 3.95 | 3.99 | 3.94 | 3.96 | 00:00:00 | 2000-05-09 | 0 | 3.96 | 3.99 | 3.96 | 3.99 | 00:00:00 | 2000-05-10 | 1,258,700 | 3.96 | 4.03 | 3.96 | 4.00 | 00:00:00 | 2000-05-11 | 405,800 | 3.97 | 3.99 | 3.94 | 3.98 | 00:00:00 | 2000-05-12 | 724,100 | 3.99 | 4.03 | 3.97 | 4.00 | 00:00:00 | 2000-05-15 | 1,001,800 | 3.97 | 4.02 | 3.97 | 4.00 | 00:00:00 | 2000-05-16 | 414,200 | 3.99 | 4.01 | 3.99 | 4.01 | 00:00:00 | 2000-05-17 | 685,400 | 4.00 | 4.01 | 3.97 | 4.00 | 00:00:00 | 2000-05-18 | 545,000 | 4.01 | 4.01 | 3.99 | 4.00 | 00:00:00 | 2000-05-19 | 506,900 | 4.00 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2000-05-22 | 381,500 | 3.99 | 3.99 | 3.92 | 3.95 | 00:00:00 | 2000-05-23 | 515,700 | 3.97 | 3.99 | 3.93 | 3.99 | 00:00:00 | 2000-05-24 | 478,000 | 3.95 | 4.00 | 3.95 | 3.99 | 00:00:00 | 2000-05-25 | 370,300 | 3.97 | 3.98 | 3.95 | 3.95 | 00:00:00 | 2000-05-26 | 246,100 | 3.92 | 3.96 | 3.92 | 3.93 | 00:00:00 | 2000-05-29 | 225,800 | 3.94 | 3.94 | 3.91 | 3.92 | 00:00:00 | 2000-05-30 | 362,300 | 3.91 | 3.94 | 3.91 | 3.92 | 00:00:00 | 2000-05-31 | 509,700 | 3.92 | 3.95 | 3.92 | 3.93 | 00:00:00 | 2000-06-01 | 439,800 | 3.93 | 4.00 | 3.92 | 4.00 | 00:00:00 | 2000-06-02 | 852,700 | 3.93 | 4.03 | 3.93 | 4.00 | 00:00:00 | 2000-06-05 | 284,700 | 3.99 | 4.00 | 3.98 | 3.99 | 00:00:00 | 2000-06-06 | 638,200 | 3.97 | 4.01 | 3.97 | 4.00 | 00:00:00 | 2000-06-07 | 640,100 | 3.98 | 4.02 | 3.98 | 4.02 | 00:00:00 | 2000-06-08 | 689,300 | 4.00 | 4.06 | 4.00 | 4.03 | 00:00:00 | 2000-06-09 | 2,464,200 | 4.03 | 4.25 | 4.02 | 4.13 | 00:00:00 | 2000-06-12 | 2,191,300 | 4.20 | 4.39 | 4.20 | 4.27 | 00:00:00 | 2000-06-13 | 672,900 | 4.26 | 4.29 | 4.20 | 4.23 | 00:00:00 | 2000-06-14 | 833,800 | 4.23 | 4.29 | 4.19 | 4.24 | 00:00:00 | 2000-06-15 | 442,700 | 4.23 | 4.27 | 4.16 | 4.20 | 00:00:00 | 2000-06-16 | 3,181,800 | 4.18 | 4.44 | 4.18 | 4.38 | 00:00:00 | 2000-06-19 | 0 | 4.35 | 4.54 | 4.35 | 4.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|