|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-16 | 437,300 | 7.98 | 8.00 | 7.95 | 8.00 | 00:00:00 | | 2006-08-17 | 388,100 | 7.98 | 8.04 | 7.98 | 7.99 | 00:00:00 | | 2006-08-18 | 160,900 | 7.98 | 8.03 | 7.98 | 8.02 | 00:00:00 | | 2006-08-21 | 266,000 | 8.00 | 8.02 | 7.98 | 8.00 | 00:00:00 | | 2006-08-22 | 727,400 | 8.00 | 8.12 | 8.00 | 8.02 | 00:00:00 | | 2006-08-23 | 412,100 | 8.03 | 8.07 | 8.01 | 8.01 | 00:00:00 | | 2006-08-24 | 349,800 | 8.02 | 8.07 | 8.00 | 8.07 | 00:00:00 | | 2006-08-25 | 484,700 | 8.05 | 8.09 | 8.05 | 8.07 | 00:00:00 | | 2006-08-28 | 89,300 | 8.08 | 8.10 | 8.05 | 8.09 | 00:00:00 | | 2006-08-29 | 358,000 | 8.09 | 8.11 | 8.05 | 8.08 | 00:00:00 | | 2006-08-30 | 540,600 | 8.09 | 8.10 | 8.01 | 8.03 | 00:00:00 | | 2006-08-31 | 296,600 | 8.04 | 8.06 | 8.02 | 8.04 | 00:00:00 | | 2006-09-01 | 339,700 | 8.04 | 8.06 | 8.03 | 8.04 | 00:00:00 | | 2006-09-04 | 1,278,100 | 8.04 | 8.25 | 8.03 | 8.24 | 00:00:00 | | 2006-09-05 | 534,000 | 8.22 | 8.27 | 8.18 | 8.23 | 00:00:00 | | 2006-09-06 | 426,900 | 8.20 | 8.30 | 8.20 | 8.22 | 00:00:00 | | 2006-09-07 | 1,215,900 | 8.23 | 8.33 | 8.21 | 8.28 | 00:00:00 | | 2006-09-08 | 1,578,600 | 8.28 | 8.44 | 8.28 | 8.39 | 00:00:00 | | 2006-09-11 | 251,800 | 8.42 | 8.42 | 8.31 | 8.31 | 00:00:00 | | 2006-09-12 | 196,100 | 8.35 | 8.37 | 8.33 | 8.36 | 00:00:00 | | 2006-09-13 | 341,900 | 8.31 | 8.40 | 8.31 | 8.33 | 00:00:00 | | 2006-09-14 | 316,600 | 8.34 | 8.36 | 8.32 | 8.36 | 00:00:00 | | 2006-09-15 | 344,800 | 8.33 | 8.40 | 8.31 | 8.31 | 00:00:00 | | 2006-09-18 | 597,800 | 8.33 | 8.35 | 8.29 | 8.30 | 00:00:00 | | 2006-09-19 | 581,500 | 8.31 | 8.32 | 8.23 | 8.25 | 00:00:00 | | 2006-09-20 | 1,241,100 | 8.27 | 8.29 | 8.23 | 8.29 | 00:00:00 | | 2006-09-21 | 595,100 | 8.27 | 8.32 | 8.27 | 8.27 | 00:00:00 | | 2006-09-22 | 388,900 | 8.28 | 8.30 | 8.26 | 8.29 | 00:00:00 | | 2006-09-25 | 506,900 | 8.29 | 8.32 | 8.25 | 8.26 | 00:00:00 | | 2006-09-26 | 999,000 | 8.26 | 8.32 | 8.26 | 8.31 | 00:00:00 | | 2006-09-27 | 3,428,100 | 8.31 | 8.60 | 8.31 | 8.58 | 00:00:00 | | 2006-09-28 | 1,580,500 | 8.60 | 8.71 | 8.55 | 8.66 | 00:00:00 | | 2006-09-29 | 1,541,300 | 8.61 | 8.80 | 8.61 | 8.74 | 00:00:00 | | 2006-10-02 | 575,300 | 8.71 | 8.76 | 8.65 | 8.76 | 00:00:00 | | 2006-10-03 | 496,500 | 8.77 | 8.77 | 8.71 | 8.74 | 00:00:00 | | 2006-10-04 | 770,100 | 8.75 | 8.76 | 8.68 | 8.72 | 00:00:00 | | 2006-10-05 | 473,000 | 8.74 | 8.74 | 8.67 | 8.67 | 00:00:00 | | 2006-10-06 | 440,000 | 8.68 | 8.70 | 8.65 | 8.65 | 00:00:00 | | 2006-10-09 | 299,600 | 8.66 | 8.71 | 8.65 | 8.71 | 00:00:00 | | 2006-10-10 | 245,300 | 8.70 | 8.71 | 8.66 | 8.71 | 00:00:00 | | 2006-10-11 | 424,600 | 8.66 | 8.71 | 8.66 | 8.70 | 00:00:00 | | 2006-10-12 | 309,400 | 8.68 | 8.71 | 8.67 | 8.67 | 00:00:00 | | 2006-10-13 | 266,100 | 8.67 | 8.72 | 8.67 | 8.72 | 00:00:00 | | 2006-10-16 | 197,700 | 8.70 | 8.70 | 8.67 | 8.70 | 00:00:00 | | 2006-10-17 | 285,700 | 8.70 | 8.71 | 8.66 | 8.68 | 00:00:00 | | 2006-10-18 | 2,238,700 | 8.67 | 8.85 | 8.66 | 8.70 | 00:00:00 | | 2006-10-19 | 1,256,000 | 8.70 | 8.73 | 8.65 | 8.67 | 00:00:00 | | 2006-10-20 | 1,837,700 | 8.69 | 8.77 | 8.66 | 8.75 | 00:00:00 | | 2006-10-23 | 350,700 | 8.71 | 8.73 | 8.67 | 8.72 | 00:00:00 | | 2006-10-24 | 468,700 | 8.70 | 8.74 | 8.68 | 8.73 | 00:00:00 | | 2006-10-25 | 919,800 | 8.73 | 8.87 | 8.72 | 8.83 | 00:00:00 | | 2006-10-26 | 690,400 | 8.83 | 8.90 | 8.79 | 8.84 | 00:00:00 | | 2006-10-27 | 454,100 | 8.85 | 8.85 | 8.71 | 8.76 | 00:00:00 | | 2006-10-30 | 397,000 | 8.77 | 8.77 | 8.70 | 8.72 | 00:00:00 | | 2006-10-31 | 499,900 | 8.72 | 8.73 | 8.66 | 8.66 | 00:00:00 | | 2006-11-01 | 1,358,900 | 8.61 | 8.65 | 8.54 | 8.58 | 00:00:00 | | 2006-11-02 | 831,600 | 8.64 | 8.68 | 8.55 | 8.68 | 00:00:00 | | 2006-11-03 | 376,600 | 8.70 | 8.70 | 8.61 | 8.61 | 00:00:00 | | 2006-11-06 | 502,600 | 8.60 | 8.67 | 8.59 | 8.63 | 00:00:00 | | 2006-11-07 | 581,500 | 8.63 | 8.69 | 8.61 | 8.69 | 00:00:00 | | 2006-11-08 | 581,900 | 8.64 | 8.66 | 8.56 | 8.57 | 00:00:00 | | 2006-11-09 | 1,401,900 | 8.56 | 8.58 | 8.52 | 8.54 | 00:00:00 | | 2006-11-10 | 1,128,600 | 8.54 | 8.55 | 8.48 | 8.53 | 00:00:00 | | 2006-11-13 | 1,093,100 | 8.55 | 8.57 | 8.51 | 8.56 | 00:00:00 | | 2006-11-14 | 1,155,100 | 8.57 | 8.57 | 8.50 | 8.51 | 00:00:00 | | 2006-11-15 | 2,464,900 | 8.51 | 8.59 | 8.50 | 8.55 | 00:00:00 | | 2006-11-16 | 808,500 | 8.54 | 8.58 | 8.54 | 8.55 | 00:00:00 | | 2006-11-17 | 955,800 | 8.55 | 8.56 | 8.49 | 8.49 | 00:00:00 | | 2006-11-20 | 707,100 | 8.51 | 8.51 | 8.45 | 8.48 | 00:00:00 | | 2006-11-21 | 687,100 | 8.46 | 8.53 | 8.45 | 8.53 | 00:00:00 | | 2006-11-22 | 1,306,300 | 8.51 | 8.61 | 8.51 | 8.56 | 00:00:00 | | 2006-11-23 | 1,077,400 | 8.56 | 8.66 | 8.53 | 8.65 | 00:00:00 | | 2006-11-24 | 403,300 | 8.63 | 8.66 | 8.55 | 8.60 | 00:00:00 | | 2006-11-27 | 1,457,300 | 8.60 | 8.68 | 8.59 | 8.65 | 00:00:00 | | 2006-11-28 | 828,900 | 8.61 | 8.69 | 8.61 | 8.67 | 00:00:00 | | 2006-11-29 | 1,193,700 | 8.69 | 8.73 | 8.68 | 8.70 | 00:00:00 | | 2006-11-30 | 1,294,500 | 8.74 | 8.79 | 8.68 | 8.77 | 00:00:00 | | 2006-12-01 | 1,508,300 | 8.70 | 8.88 | 8.68 | 8.71 | 00:00:00 | | 2006-12-04 | 1,420,800 | 8.76 | 8.82 | 8.74 | 8.77 | 00:00:00 | | 2006-12-05 | 1,009,100 | 8.79 | 8.84 | 8.76 | 8.82 | 00:00:00 | | 2006-12-06 | 2,911,400 | 8.84 | 9.09 | 8.83 | 9.06 | 00:00:00 | | 2006-12-07 | 597,400 | 9.04 | 9.10 | 8.96 | 9.05 | 00:00:00 | | 2006-12-08 | 537,200 | 8.99 | 9.15 | 8.91 | 9.13 | 00:00:00 | | 2006-12-11 | 3,345,300 | 9.15 | 9.22 | 9.02 | 9.09 | 00:00:00 | | 2006-12-12 | 855,900 | 9.09 | 9.10 | 9.01 | 9.07 | 00:00:00 | | 2006-12-13 | 1,371,500 | 9.06 | 9.20 | 9.06 | 9.19 | 00:00:00 | | 2006-12-14 | 1,558,900 | 9.15 | 9.43 | 9.15 | 9.40 | 00:00:00 | | 2006-12-15 | 938,200 | 9.29 | 9.41 | 9.29 | 9.36 | 00:00:00 | | 2006-12-18 | 810,300 | 9.29 | 9.40 | 9.29 | 9.35 | 00:00:00 | | 2006-12-19 | 1,258,300 | 9.34 | 9.37 | 9.25 | 9.36 | 00:00:00 | | 2006-12-20 | 854,100 | 9.36 | 9.37 | 9.29 | 9.31 | 00:00:00 | | 2006-12-21 | 1,325,500 | 9.35 | 9.40 | 9.31 | 9.31 | 00:00:00 | | 2006-12-22 | 2,221,100 | 9.30 | 9.40 | 9.30 | 9.35 | 00:00:00 | | 2006-12-27 | 250,200 | 9.35 | 9.43 | 9.35 | 9.39 | 00:00:00 | | 2006-12-28 | 351,700 | 9.41 | 9.41 | 9.36 | 9.40 | 00:00:00 | | 2006-12-29 | 666,400 | 9.40 | 9.45 | 9.36 | 9.45 | 00:00:00 | | 2007-01-02 | 808,100 | 9.33 | 9.65 | 9.33 | 9.63 | 00:00:00 | | 2007-01-03 | 1,231,800 | 9.65 | 9.75 | 9.63 | 9.70 | 00:00:00 | | 2007-01-04 | 1,018,800 | 9.67 | 9.73 | 9.64 | 9.73 | 00:00:00 | | 2007-01-05 | 1,202,300 | 9.70 | 9.73 | 9.65 | 9.65 | 00:00:00 | | 2007-01-08 | 3,350,600 | 9.61 | 9.71 | 9.53 | 9.65 | 00:00:00 | | 2007-01-09 | 1,091,700 | 9.61 | 9.70 | 9.61 | 9.64 | 00:00:00 | | 2007-01-10 | 622,600 | 9.63 | 9.69 | 9.60 | 9.65 | 00:00:00 | | 2007-01-11 | 1,440,500 | 9.63 | 9.66 | 9.53 | 9.54 | 00:00:00 | | 2007-01-12 | 1,282,000 | 9.55 | 9.61 | 9.48 | 9.61 | 00:00:00 | | 2007-01-15 | 1,111,700 | 9.62 | 9.62 | 9.49 | 9.52 | 00:00:00 | | 2007-01-16 | 1,071,400 | 9.51 | 9.54 | 9.48 | 9.48 | 00:00:00 | | 2007-01-17 | 854,300 | 9.48 | 9.52 | 9.41 | 9.45 | 00:00:00 | | 2007-01-18 | 1,409,400 | 9.43 | 9.56 | 9.43 | 9.53 | 00:00:00 | | 2007-01-19 | 921,800 | 9.48 | 9.55 | 9.45 | 9.46 | 00:00:00 | | 2007-01-22 | 588,000 | 9.45 | 9.52 | 9.45 | 9.45 | 00:00:00 | | 2007-01-23 | 552,000 | 9.45 | 9.48 | 9.42 | 9.44 | 00:00:00 | | 2007-01-24 | 1,131,300 | 9.44 | 9.53 | 9.44 | 9.47 | 00:00:00 | | 2007-01-25 | 877,900 | 9.50 | 9.51 | 9.45 | 9.45 | 00:00:00 | | 2007-01-26 | 889,700 | 9.46 | 9.49 | 9.42 | 9.46 | 00:00:00 | | 2007-01-29 | 840,100 | 9.46 | 9.56 | 9.44 | 9.55 | 00:00:00 | | 2007-01-30 | 1,147,700 | 9.55 | 9.66 | 9.52 | 9.62 | 00:00:00 | | 2007-01-31 | 1,127,800 | 9.64 | 9.66 | 9.50 | 9.53 | 00:00:00 | | 2007-02-01 | 761,700 | 9.62 | 9.66 | 9.52 | 9.64 | 00:00:00 | | 2007-02-02 | 868,200 | 9.57 | 9.63 | 9.56 | 9.61 | 00:00:00 | | 2007-02-05 | 741,500 | 9.58 | 9.69 | 9.58 | 9.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
