|
 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 | | 2007-07-26 | 1,391,000 | 10.30 | 10.35 | 10.10 | 10.12 | 00:00:00 | | 2007-07-27 | 1,745,100 | 10.05 | 10.09 | 9.85 | 9.99 | 00:00:00 | | 2007-07-30 | 1,128,200 | 10.02 | 10.08 | 9.95 | 9.95 | 00:00:00 | | 2007-07-31 | 1,153,700 | 10.05 | 10.05 | 9.93 | 10.01 | 00:00:00 | | 2007-08-01 | 1,375,500 | 9.93 | 9.93 | 9.82 | 9.85 | 00:00:00 | | 2007-08-02 | 1,182,300 | 9.90 | 10.04 | 9.88 | 10.01 | 00:00:00 | | 2007-08-03 | 696,600 | 10.03 | 10.04 | 9.94 | 9.95 | 00:00:00 | | 2007-08-06 | 778,200 | 9.93 | 9.99 | 9.77 | 9.94 | 00:00:00 | | 2007-08-07 | 763,600 | 9.99 | 10.04 | 9.93 | 9.99 | 00:00:00 | | 2007-08-08 | 2,290,000 | 10.00 | 10.02 | 9.89 | 10.02 | 00:00:00 | | 2007-08-09 | 2,799,800 | 9.95 | 10.32 | 9.95 | 10.10 | 00:00:00 | | 2007-08-10 | 1,779,600 | 9.95 | 10.28 | 9.95 | 10.07 | 00:00:00 | | 2007-08-13 | 1,051,700 | 9.98 | 10.04 | 9.87 | 9.90 | 00:00:00 | | 2007-08-14 | 1,094,200 | 9.91 | 9.91 | 9.77 | 9.79 | 00:00:00 | | 2007-08-15 | 799,000 | 9.78 | 9.78 | 9.61 | 9.73 | 00:00:00 | | 2007-08-16 | 2,391,600 | 9.72 | 9.72 | 9.21 | 9.40 | 00:00:00 | | 2007-08-17 | 3,052,400 | 9.29 | 9.55 | 9.25 | 9.50 | 00:00:00 | | 2007-08-20 | 1,218,200 | 9.51 | 9.64 | 9.44 | 9.45 | 00:00:00 | | 2007-08-21 | 1,140,100 | 9.51 | 9.51 | 9.34 | 9.47 | 00:00:00 | | 2007-08-22 | 1,055,200 | 9.51 | 9.57 | 9.47 | 9.55 | 00:00:00 | | 2007-08-23 | 1,498,200 | 9.56 | 9.63 | 9.44 | 9.44 | 00:00:00 | | 2007-08-24 | 1,319,600 | 9.50 | 9.52 | 9.44 | 9.52 | 00:00:00 | | 2007-08-27 | 247,300 | 9.53 | 9.59 | 9.53 | 9.56 | 00:00:00 | | 2007-08-28 | 404,400 | 9.59 | 9.59 | 9.44 | 9.49 | 00:00:00 | | 2007-08-29 | 709,500 | 9.45 | 9.45 | 9.38 | 9.40 | 00:00:00 | | 2007-08-30 | 755,800 | 9.45 | 9.52 | 9.40 | 9.50 | 00:00:00 | | 2007-08-31 | 1,459,500 | 9.54 | 9.54 | 9.36 | 9.43 | 00:00:00 | | 2007-09-03 | 504,300 | 9.47 | 9.47 | 9.40 | 9.41 | 00:00:00 | | 2007-09-04 | 1,003,600 | 9.43 | 9.57 | 9.38 | 9.57 | 00:00:00 | | 2007-09-05 | 604,000 | 9.53 | 9.54 | 9.42 | 9.50 | 00:00:00 | | 2007-09-06 | 777,300 | 9.46 | 9.49 | 9.37 | 9.46 | 00:00:00 | | 2007-09-07 | 1,126,900 | 9.49 | 9.49 | 9.25 | 9.35 | 00:00:00 | | 2007-09-10 | 1,745,400 | 9.27 | 9.38 | 9.05 | 9.18 | 00:00:00 | | 2007-09-11 | 1,775,200 | 9.11 | 9.28 | 9.06 | 9.15 | 00:00:00 | | 2007-09-12 | 1,346,800 | 9.19 | 9.24 | 9.08 | 9.22 | 00:00:00 | | 2007-09-13 | 1,791,900 | 9.16 | 9.21 | 9.04 | 9.10 | 00:00:00 | | 2007-09-14 | 1,301,700 | 9.07 | 9.23 | 9.03 | 9.22 | 00:00:00 | | 2007-09-17 | 1,475,900 | 9.17 | 9.17 | 9.00 | 9.08 | 00:00:00 | | 2007-09-18 | 1,114,900 | 9.00 | 9.13 | 9.00 | 9.02 | 00:00:00 | | 2007-09-19 | 1,438,000 | 9.19 | 9.28 | 9.06 | 9.27 | 00:00:00 | | 2007-09-20 | 662,300 | 9.18 | 9.18 | 9.08 | 9.10 | 00:00:00 | | 2007-09-21 | 1,254,300 | 9.08 | 9.24 | 9.05 | 9.10 | 00:00:00 | | 2007-09-24 | 655,100 | 9.04 | 9.11 | 9.00 | 9.02 | 00:00:00 | | 2007-09-25 | 1,608,700 | 9.02 | 9.04 | 8.94 | 8.96 | 00:00:00 | | 2007-09-26 | 622,100 | 8.95 | 9.03 | 8.94 | 8.97 | 00:00:00 | | 2007-09-27 | 924,700 | 9.02 | 9.11 | 8.99 | 9.10 | 00:00:00 | | 2007-09-28 | 1,893,000 | 9.15 | 9.25 | 9.10 | 9.20 | 00:00:00 | | 2007-10-01 | 358,400 | 9.20 | 9.25 | 9.12 | 9.16 | 00:00:00 | | 2007-10-02 | 665,400 | 9.20 | 9.38 | 9.20 | 9.31 | 00:00:00 | | 2007-10-03 | 909,600 | 9.31 | 9.36 | 9.19 | 9.29 | 00:00:00 | | 2007-10-04 | 645,500 | 9.30 | 9.39 | 9.18 | 9.35 | 00:00:00 | | 2007-10-05 | 683,900 | 9.38 | 9.55 | 9.31 | 9.50 | 00:00:00 | | 2007-10-08 | 1,027,100 | 9.47 | 9.56 | 9.31 | 9.39 | 00:00:00 | | 2007-10-09 | 1,366,100 | 9.35 | 9.49 | 9.35 | 9.47 | 00:00:00 | | 2007-10-10 | 611,500 | 9.48 | 9.49 | 9.28 | 9.36 | 00:00:00 | | 2007-10-11 | 840,100 | 9.38 | 9.60 | 9.37 | 9.52 | 00:00:00 | | 2007-10-12 | 836,800 | 9.45 | 9.58 | 9.38 | 9.57 | 00:00:00 | | 2007-10-15 | 1,004,300 | 9.57 | 9.69 | 9.40 | 9.53 | 00:00:00 | | 2007-10-16 | 1,244,200 | 9.45 | 9.57 | 9.43 | 9.45 | 00:00:00 | | 2007-10-17 | 1,542,900 | 9.45 | 9.48 | 9.40 | 9.45 | 00:00:00 | | 2007-10-18 | 1,769,800 | 9.46 | 9.49 | 9.29 | 9.30 | 00:00:00 | | 2007-10-19 | 1,609,100 | 9.29 | 9.33 | 9.16 | 9.24 | 00:00:00 | | 2007-10-22 | 615,400 | 9.28 | 9.27 | 9.16 | 9.21 | 00:00:00 | | 2007-10-23 | 1,147,000 | 9.26 | 9.31 | 9.20 | 9.30 | 00:00:00 | | 2007-10-24 | 764,700 | 9.27 | 9.35 | 9.25 | 9.28 | 00:00:00 | | 2007-10-25 | 1,327,800 | 9.34 | 9.48 | 9.29 | 9.48 | 00:00:00 | | 2007-10-26 | 654,600 | 9.45 | 9.52 | 9.40 | 9.46 | 00:00:00 | | 2007-10-29 | 748,500 | 9.48 | 9.75 | 9.45 | 9.72 | 00:00:00 | | 2007-10-30 | 698,300 | 9.65 | 9.73 | 9.60 | 9.65 | 00:00:00 | | 2007-10-31 | 1,448,900 | 9.64 | 9.84 | 9.61 | 9.80 | 00:00:00 | | 2007-11-01 | 566,900 | 9.79 | 9.82 | 9.65 | 9.73 | 00:00:00 | | 2007-11-02 | 623,800 | 9.67 | 9.73 | 9.59 | 9.64 | 00:00:00 | | 2007-11-05 | 599,400 | 9.64 | 9.68 | 9.49 | 9.60 | 00:00:00 | | 2007-11-06 | 810,800 | 9.69 | 9.73 | 9.64 | 9.73 | 00:00:00 | | 2007-11-07 | 970,500 | 9.79 | 9.81 | 9.61 | 9.68 | 00:00:00 | | 2007-11-08 | 1,330,200 | 9.60 | 9.80 | 9.52 | 9.77 | 00:00:00 | | 2007-11-09 | 2,720,000 | 9.66 | 10.02 | 9.66 | 9.81 | 00:00:00 | | 2007-11-12 | 471,200 | 9.81 | 9.98 | 9.70 | 9.85 | 00:00:00 | | 2007-11-13 | 1,421,300 | 9.80 | 10.09 | 9.80 | 9.96 | 00:00:00 | | 2007-11-14 | 1,858,200 | 10.17 | 10.26 | 10.01 | 10.15 | 00:00:00 | | 2007-11-15 | 2,749,600 | 9.98 | 10.22 | 9.96 | 10.05 | 00:00:00 | | 2007-11-16 | 1,435,200 | 10.02 | 10.17 | 9.98 | 10.09 | 00:00:00 | | 2007-11-19 | 1,349,300 | 10.12 | 10.15 | 9.95 | 10.09 | 00:00:00 | | 2007-11-20 | 1,909,000 | 10.10 | 10.10 | 9.79 | 9.89 | 00:00:00 | | 2007-11-21 | 3,004,900 | 9.82 | 9.85 | 9.47 | 9.65 | 00:00:00 | | 2007-11-22 | 3,123,200 | 9.90 | 10.28 | 9.82 | 10.10 | 00:00:00 | | 2007-11-23 | 1,367,700 | 10.25 | 10.26 | 10.03 | 10.03 | 00:00:00 | | 2007-11-26 | 1,299,900 | 10.00 | 10.14 | 9.90 | 10.01 | 00:00:00 | | 2007-11-27 | 1,574,400 | 10.00 | 10.22 | 9.95 | 10.19 | 00:00:00 | | 2007-11-28 | 2,346,200 | 10.25 | 10.41 | 10.19 | 10.40 | 00:00:00 | | 2007-11-29 | 1,265,500 | 10.40 | 10.40 | 10.26 | 10.35 | 00:00:00 | | 2007-11-30 | 1,204,900 | 10.27 | 10.44 | 10.23 | 10.35 | 00:00:00 | | 2007-12-03 | 806,300 | 10.23 | 10.46 | 10.23 | 10.41 | 00:00:00 | | 2007-12-04 | 891,900 | 10.32 | 10.43 | 10.25 | 10.25 | 00:00:00 | | 2007-12-05 | 1,122,100 | 10.30 | 10.33 | 10.09 | 10.17 | 00:00:00 | | 2007-12-06 | 1,001,000 | 10.20 | 10.25 | 10.07 | 10.10 | 00:00:00 | | 2007-12-07 | 1,761,600 | 10.12 | 10.17 | 10.00 | 10.00 | 00:00:00 | | 2007-12-10 | 751,000 | 10.02 | 10.10 | 10.00 | 10.00 | 00:00:00 | | 2007-12-11 | 1,581,700 | 10.10 | 10.21 | 10.00 | 10.03 | 00:00:00 | | 2007-12-12 | 1,583,700 | 10.00 | 10.09 | 9.98 | 10.04 | 00:00:00 | | 2007-12-13 | 1,327,300 | 9.97 | 10.03 | 9.93 | 9.99 | 00:00:00 | | 2007-12-14 | 1,144,000 | 10.04 | 10.10 | 10.00 | 10.09 | 00:00:00 | | 2007-12-17 | 940,200 | 10.00 | 10.07 | 10.00 | 10.07 | 00:00:00 | | 2007-12-18 | 1,728,700 | 10.03 | 10.21 | 10.03 | 10.07 | 00:00:00 | | 2007-12-19 | 627,100 | 10.03 | 10.14 | 10.03 | 10.06 | 00:00:00 | | 2007-12-20 | 573,500 | 10.14 | 10.14 | 10.00 | 10.01 | 00:00:00 | | 2007-12-21 | 1,287,100 | 10.06 | 10.16 | 10.03 | 10.16 | 00:00:00 | | 2007-12-24 | 863,900 | 10.06 | 10.09 | 9.99 | 10.05 | 00:00:00 | | 2007-12-27 | 485,800 | 10.01 | 10.06 | 10.00 | 10.05 | 00:00:00 | | 2007-12-28 | 843,500 | 10.09 | 10.09 | 10.01 | 10.05 | 00:00:00 | | 2007-12-31 | 850,400 | 10.00 | 10.10 | 10.00 | 10.05 | 00:00:00 | | 2008-01-02 | 1,663,800 | 10.05 | 10.28 | 10.00 | 10.07 | 00:00:00 | | 2008-01-03 | 1,469,300 | 10.05 | 10.09 | 9.92 | 10.00 | 00:00:00 | | 2008-01-04 | 2,317,800 | 10.02 | 10.07 | 9.99 | 10.00 | 00:00:00 | | 2008-01-07 | 2,347,700 | 9.97 | 10.03 | 9.67 | 9.90 | 00:00:00 | | 2008-01-08 | 1,034,900 | 9.90 | 10.12 | 9.90 | 10.07 | 00:00:00 | | 2008-01-09 | 1,441,400 | 9.96 | 10.08 | 9.96 | 10.06 | 00:00:00 | | 2008-01-10 | 1,560,700 | 10.05 | 10.10 | 9.91 | 9.95 | 00:00:00 | | 2008-01-11 | 1,611,100 | 9.89 | 9.96 | 9.78 | 9.93 | 00:00:00 | | 2008-01-14 | 1,059,900 | 9.82 | 9.99 | 9.82 | 9.91 | 00:00:00 | | 2008-01-15 | 1,743,500 | 9.85 | 10.05 | 9.63 | 9.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
