|
 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 | | 2007-02-05 | 741,500 | 9.58 | 9.69 | 9.58 | 9.66 | 00:00:00 | | 2007-02-06 | 999,700 | 9.65 | 9.80 | 9.65 | 9.77 | 00:00:00 | | 2007-02-07 | 519,600 | 9.78 | 9.84 | 9.75 | 9.82 | 00:00:00 | | 2007-02-08 | 1,794,400 | 9.82 | 9.89 | 9.81 | 9.89 | 00:00:00 | | 2007-02-09 | 1,815,000 | 9.90 | 10.35 | 9.87 | 10.27 | 00:00:00 | | 2007-02-12 | 2,028,300 | 10.11 | 10.33 | 10.11 | 10.19 | 00:00:00 | | 2007-02-13 | 1,478,200 | 10.16 | 10.24 | 10.15 | 10.20 | 00:00:00 | | 2007-02-14 | 595,000 | 10.25 | 10.25 | 10.07 | 10.10 | 00:00:00 | | 2007-02-15 | 663,200 | 10.11 | 10.18 | 10.08 | 10.18 | 00:00:00 | | 2007-02-16 | 1,376,200 | 10.17 | 10.28 | 10.14 | 10.22 | 00:00:00 | | 2007-02-19 | 640,300 | 10.11 | 10.28 | 10.11 | 10.24 | 00:00:00 | | 2007-02-20 | 846,600 | 10.24 | 10.31 | 10.18 | 10.24 | 00:00:00 | | 2007-02-21 | 981,800 | 10.24 | 10.36 | 10.12 | 10.29 | 00:00:00 | | 2007-02-22 | 1,393,100 | 10.23 | 10.28 | 10.18 | 10.20 | 00:00:00 | | 2007-02-23 | 1,077,000 | 10.19 | 10.25 | 10.13 | 10.20 | 00:00:00 | | 2007-02-26 | 811,800 | 10.14 | 10.24 | 10.14 | 10.20 | 00:00:00 | | 2007-02-27 | 1,522,500 | 10.23 | 10.23 | 9.99 | 9.99 | 00:00:00 | | 2007-02-28 | 1,727,100 | 9.80 | 9.90 | 9.75 | 9.81 | 00:00:00 | | 2007-03-01 | 1,589,700 | 10.00 | 10.12 | 9.72 | 9.83 | 00:00:00 | | 2007-03-02 | 1,020,300 | 9.87 | 9.89 | 9.72 | 9.77 | 00:00:00 | | 2007-03-05 | 1,063,100 | 9.63 | 10.05 | 9.62 | 9.88 | 00:00:00 | | 2007-03-06 | 2,669,600 | 9.89 | 9.95 | 9.72 | 9.82 | 00:00:00 | | 2007-03-07 | 446,700 | 9.85 | 9.90 | 9.82 | 9.87 | 00:00:00 | | 2007-03-08 | 724,700 | 9.86 | 9.90 | 9.85 | 9.90 | 00:00:00 | | 2007-03-09 | 988,500 | 9.83 | 9.90 | 9.83 | 9.85 | 00:00:00 | | 2007-03-12 | 420,400 | 9.88 | 9.90 | 9.80 | 9.87 | 00:00:00 | | 2007-03-13 | 503,200 | 9.87 | 9.91 | 9.79 | 9.83 | 00:00:00 | | 2007-03-14 | 847,600 | 9.61 | 9.86 | 9.61 | 9.74 | 00:00:00 | | 2007-03-15 | 656,400 | 9.90 | 9.90 | 9.66 | 9.71 | 00:00:00 | | 2007-03-16 | 1,223,000 | 9.77 | 9.90 | 9.68 | 9.74 | 00:00:00 | | 2007-03-19 | 795,800 | 9.89 | 9.90 | 9.76 | 9.82 | 00:00:00 | | 2007-03-20 | 768,400 | 9.80 | 9.90 | 9.80 | 9.89 | 00:00:00 | | 2007-03-21 | 538,100 | 9.92 | 9.92 | 9.88 | 9.90 | 00:00:00 | | 2007-03-22 | 1,056,200 | 9.90 | 9.93 | 9.88 | 9.90 | 00:00:00 | | 2007-03-23 | 343,800 | 9.90 | 9.90 | 9.81 | 9.87 | 00:00:00 | | 2007-03-26 | 621,000 | 9.85 | 10.04 | 9.85 | 9.89 | 00:00:00 | | 2007-03-27 | 253,200 | 9.91 | 10.00 | 9.86 | 9.90 | 00:00:00 | | 2007-03-28 | 364,600 | 9.91 | 9.93 | 9.82 | 9.84 | 00:00:00 | | 2007-03-29 | 517,800 | 9.82 | 9.91 | 9.76 | 9.85 | 00:00:00 | | 2007-03-30 | 807,100 | 9.85 | 9.94 | 9.82 | 9.82 | 00:00:00 | | 2007-04-02 | 1,105,200 | 9.82 | 9.84 | 9.81 | 9.84 | 00:00:00 | | 2007-04-03 | 1,030,300 | 9.83 | 9.95 | 9.81 | 9.81 | 00:00:00 | | 2007-04-04 | 375,900 | 9.83 | 9.87 | 9.81 | 9.86 | 00:00:00 | | 2007-04-05 | 565,000 | 9.90 | 9.91 | 9.85 | 9.86 | 00:00:00 | | 2007-04-10 | 563,800 | 9.85 | 9.92 | 9.83 | 9.83 | 00:00:00 | | 2007-04-11 | 2,362,100 | 9.83 | 10.19 | 9.83 | 9.98 | 00:00:00 | | 2007-04-12 | 1,049,400 | 9.98 | 10.08 | 9.87 | 9.94 | 00:00:00 | | 2007-04-13 | 1,143,100 | 9.95 | 9.98 | 9.86 | 9.86 | 00:00:00 | | 2007-04-16 | 992,400 | 9.90 | 9.94 | 9.87 | 9.90 | 00:00:00 | | 2007-04-17 | 992,400 | 9.91 | 9.93 | 9.82 | 9.84 | 00:00:00 | | 2007-04-18 | 973,800 | 9.83 | 9.86 | 9.82 | 9.85 | 00:00:00 | | 2007-04-19 | 1,323,100 | 9.84 | 9.84 | 9.78 | 9.80 | 00:00:00 | | 2007-04-20 | 1,166,300 | 9.80 | 9.92 | 9.80 | 9.91 | 00:00:00 | | 2007-04-23 | 1,662,500 | 9.92 | 9.92 | 9.82 | 9.86 | 00:00:00 | | 2007-04-24 | 1,349,600 | 9.62 | 9.69 | 9.57 | 9.60 | 00:00:00 | | 2007-04-25 | 842,400 | 9.60 | 9.61 | 9.51 | 9.60 | 00:00:00 | | 2007-04-26 | 1,399,500 | 9.58 | 9.64 | 9.52 | 9.60 | 00:00:00 | | 2007-04-27 | 496,600 | 9.52 | 9.60 | 9.52 | 9.57 | 00:00:00 | | 2007-04-30 | 1,224,100 | 9.62 | 9.75 | 9.60 | 9.71 | 00:00:00 | | 2007-05-02 | 788,100 | 9.75 | 9.76 | 9.70 | 9.74 | 00:00:00 | | 2007-05-03 | 1,049,700 | 9.76 | 9.77 | 9.62 | 9.62 | 00:00:00 | | 2007-05-04 | 874,500 | 9.67 | 9.77 | 9.67 | 9.77 | 00:00:00 | | 2007-05-07 | 253,100 | 9.76 | 9.77 | 9.71 | 9.75 | 00:00:00 | | 2007-05-08 | 597,300 | 9.75 | 9.75 | 9.68 | 9.71 | 00:00:00 | | 2007-05-09 | 1,538,900 | 9.72 | 9.74 | 9.67 | 9.73 | 00:00:00 | | 2007-05-10 | 679,200 | 9.73 | 9.74 | 9.70 | 9.70 | 00:00:00 | | 2007-05-11 | 540,100 | 9.68 | 9.71 | 9.60 | 9.68 | 00:00:00 | | 2007-05-14 | 485,900 | 9.69 | 9.69 | 9.62 | 9.64 | 00:00:00 | | 2007-05-15 | 1,028,700 | 9.66 | 9.71 | 9.63 | 9.66 | 00:00:00 | | 2007-05-16 | 945,600 | 9.63 | 9.68 | 9.60 | 9.64 | 00:00:00 | | 2007-05-17 | 497,300 | 9.63 | 9.67 | 9.61 | 9.65 | 00:00:00 | | 2007-05-18 | 1,010,600 | 9.63 | 9.68 | 9.63 | 9.64 | 00:00:00 | | 2007-05-21 | 440,900 | 9.66 | 9.67 | 9.63 | 9.64 | 00:00:00 | | 2007-05-22 | 696,000 | 9.63 | 9.67 | 9.60 | 9.66 | 00:00:00 | | 2007-05-23 | 2,047,700 | 9.69 | 9.82 | 9.69 | 9.80 | 00:00:00 | | 2007-05-24 | 1,207,600 | 9.76 | 9.83 | 9.73 | 9.77 | 00:00:00 | | 2007-05-25 | 714,100 | 9.73 | 9.74 | 9.71 | 9.72 | 00:00:00 | | 2007-05-28 | 233,700 | 9.75 | 9.75 | 9.70 | 9.75 | 00:00:00 | | 2007-05-29 | 645,900 | 9.73 | 9.80 | 9.73 | 9.73 | 00:00:00 | | 2007-05-30 | 680,500 | 9.74 | 9.75 | 9.69 | 9.71 | 00:00:00 | | 2007-05-31 | 2,096,200 | 9.74 | 9.91 | 9.72 | 9.89 | 00:00:00 | | 2007-06-01 | 0 | 9.92 | 10.00 | 9.86 | 9.93 | 00:00:00 | | 2007-06-04 | 1,571,300 | 9.93 | 9.95 | 9.83 | 9.85 | 00:00:00 | | 2007-06-05 | 1,807,200 | 9.87 | 9.89 | 9.78 | 9.79 | 00:00:00 | | 2007-06-06 | 1,376,200 | 9.84 | 9.84 | 9.64 | 9.71 | 00:00:00 | | 2007-06-07 | 6,708,000 | 9.90 | 10.13 | 9.90 | 10.04 | 00:00:00 | | 2007-06-08 | 4,059,300 | 10.02 | 10.20 | 9.99 | 10.08 | 00:00:00 | | 2007-06-11 | 1,689,500 | 10.14 | 10.28 | 10.10 | 10.20 | 00:00:00 | | 2007-06-12 | 1,520,200 | 10.14 | 10.20 | 10.12 | 10.18 | 00:00:00 | | 2007-06-13 | 1,279,100 | 10.17 | 10.19 | 9.99 | 10.12 | 00:00:00 | | 2007-06-14 | 1,832,200 | 10.20 | 10.27 | 10.12 | 10.23 | 00:00:00 | | 2007-06-15 | 1,525,000 | 10.25 | 10.34 | 10.18 | 10.22 | 00:00:00 | | 2007-06-18 | 1,561,400 | 10.23 | 10.25 | 10.03 | 10.04 | 00:00:00 | | 2007-06-19 | 994,900 | 10.04 | 10.07 | 9.99 | 9.99 | 00:00:00 | | 2007-06-20 | 1,384,500 | 10.05 | 10.10 | 9.99 | 10.06 | 00:00:00 | | 2007-06-21 | 875,400 | 10.01 | 10.07 | 9.98 | 10.00 | 00:00:00 | | 2007-06-22 | 918,700 | 10.02 | 10.04 | 9.93 | 10.00 | 00:00:00 | | 2007-06-25 | 1,012,200 | 9.99 | 10.06 | 9.93 | 10.04 | 00:00:00 | | 2007-06-26 | 732,500 | 9.97 | 10.02 | 9.93 | 9.95 | 00:00:00 | | 2007-06-27 | 677,100 | 9.95 | 10.00 | 9.88 | 9.91 | 00:00:00 | | 2007-06-28 | 433,200 | 9.92 | 9.98 | 9.92 | 9.98 | 00:00:00 | | 2007-06-29 | 863,700 | 10.00 | 10.04 | 9.95 | 9.95 | 00:00:00 | | 2007-07-02 | 1,089,000 | 9.94 | 9.99 | 9.90 | 9.99 | 00:00:00 | | 2007-07-03 | 1,181,600 | 9.98 | 9.98 | 9.91 | 9.98 | 00:00:00 | | 2007-07-04 | 1,094,400 | 9.94 | 10.09 | 9.93 | 10.05 | 00:00:00 | | 2007-07-05 | 495,700 | 10.04 | 10.06 | 9.98 | 10.02 | 00:00:00 | | 2007-07-06 | 770,700 | 10.00 | 10.16 | 9.99 | 10.16 | 00:00:00 | | 2007-07-09 | 1,265,400 | 10.13 | 10.32 | 10.13 | 10.25 | 00:00:00 | | 2007-07-10 | 1,066,000 | 10.31 | 10.32 | 10.08 | 10.12 | 00:00:00 | | 2007-07-11 | 783,800 | 10.09 | 10.23 | 10.04 | 10.22 | 00:00:00 | | 2007-07-12 | 1,042,600 | 10.21 | 10.25 | 10.07 | 10.16 | 00:00:00 | | 2007-07-13 | 1,168,200 | 10.24 | 10.24 | 10.03 | 10.05 | 00:00:00 | | 2007-07-16 | 465,200 | 10.08 | 10.09 | 10.03 | 10.06 | 00:00:00 | | 2007-07-17 | 1,294,500 | 10.04 | 10.23 | 10.04 | 10.22 | 00:00:00 | | 2007-07-18 | 790,300 | 10.20 | 10.23 | 10.12 | 10.15 | 00:00:00 | | 2007-07-19 | 775,500 | 10.21 | 10.30 | 10.18 | 10.25 | 00:00:00 | | 2007-07-20 | 1,012,200 | 10.28 | 10.38 | 10.25 | 10.28 | 00:00:00 | | 2007-07-23 | 439,400 | 10.29 | 10.34 | 10.20 | 10.29 | 00:00:00 | | 2007-07-24 | 1,088,300 | 10.29 | 10.45 | 10.27 | 10.33 | 00:00:00 | | 2007-07-25 | 850,200 | 10.28 | 10.45 | 10.21 | 10.35 | 00:00:00 | | 2007-07-26 | 1,391,000 | 10.30 | 10.35 | 10.10 | 10.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
