UK markets open in 1 hour 2 minutes

Brioschi Sviluppo Immobiliare spa (BRI.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.05260.0000 (0.00%)
At close: 05:35PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.05400.05400.05080.05260.0526669,002
31 May 20240.05260.05260.05180.05260.0526206,320
30 May 20240.05060.05400.05060.05260.05261,591,045
29 May 20240.05040.05080.05000.05060.0506344,995
28 May 20240.05040.05040.04940.05040.050420,933
27 May 20240.05000.05060.04920.05060.0506412,136
24 May 20240.04940.05000.04940.04940.0494472,506
23 May 20240.05020.05040.04920.05040.0504729,554
22 May 20240.05080.05160.04940.05100.0510666,715
21 May 20240.05000.05100.04980.05080.0508651,695
20 May 20240.05100.05120.04940.05120.0512689,920
17 May 20240.04980.05140.04980.05140.0514220,140
16 May 20240.05100.05100.04980.05100.0510646,458
15 May 20240.05060.05160.04940.05140.0514499,321
14 May 20240.05140.05260.04980.05060.05061,127,789
13 May 20240.05260.05260.04920.05040.05041,823,296
10 May 20240.05300.05360.05160.05240.0524584,751
09 May 20240.05400.05400.05180.05300.05304,268,143
08 May 20240.05340.05400.05160.05380.0538895,627
07 May 20240.05300.05500.05180.05500.0550751,904
06 May 20240.05520.05660.05260.05300.05301,615,043
03 May 20240.05500.05800.05380.05480.0548771,445
02 May 20240.05260.05940.05260.05460.05464,429,862
30 Apr 20240.05280.05400.05260.05380.0538369,278
29 Apr 20240.05180.05400.05160.05400.0540108,290
26 Apr 20240.05140.05400.05080.05160.05161,070,697
25 Apr 20240.05120.05120.04960.05100.0510420,779
24 Apr 20240.05160.05160.05100.05120.0512164,170
23 Apr 20240.05180.05260.05100.05260.0526223,433
22 Apr 20240.05140.05300.05140.05300.0530290,414
19 Apr 20240.05300.05400.05140.05280.052876,118
18 Apr 20240.05120.05360.05120.05240.0524601,826
17 Apr 20240.05240.05380.05100.05280.05281,193,503
16 Apr 20240.05220.05440.05120.05440.0544641,263
15 Apr 20240.05340.05480.05280.05380.0538163,601
12 Apr 20240.05340.05360.05220.05340.0534460,776
11 Apr 20240.05420.05540.05300.05540.0554446,479
10 Apr 20240.05560.05560.05560.05560.0556-
09 Apr 20240.05500.05640.05360.05560.05561,855,581
08 Apr 20240.05320.05700.05320.05340.0534729,898
05 Apr 20240.05400.05560.05320.05560.0556255,333
04 Apr 20240.05420.05560.05400.05560.055686,248
03 Apr 20240.05760.05760.05420.05520.0552109,344
02 Apr 20240.05760.05760.05480.05480.0548276,824
28 Mar 20240.05760.05860.05500.05600.056080,126
27 Mar 20240.05720.05880.05400.05600.0560824,156
26 Mar 20240.05720.05720.05620.05680.0568516,042
25 Mar 20240.05640.06020.05640.05860.0586414,639
22 Mar 20240.05680.05880.05620.05780.0578328,185
21 Mar 20240.05660.05680.05640.05680.0568151,599
20 Mar 20240.05520.05820.05520.05720.0572477,894
19 Mar 20240.05560.05760.05480.05760.057648,154
18 Mar 20240.05620.05700.05460.05680.0568651,723
15 Mar 20240.05260.05740.05260.05620.0562959,195
14 Mar 20240.05500.05640.05260.05260.0526516,059
13 Mar 20240.05540.05720.05480.05700.0570621,802
12 Mar 20240.05700.05780.05420.05760.0576551,603
11 Mar 20240.05600.05880.05420.05700.0570633,251
08 Mar 20240.05680.05740.05580.05680.056898,834
07 Mar 20240.05780.05780.05660.05740.057424,818
06 Mar 20240.05760.05880.05620.05800.0580344,944
05 Mar 20240.05760.05820.05540.05760.0576680,564
04 Mar 20240.05900.05900.05720.05880.0588919,109
01 Mar 20240.05900.05900.05900.05900.0590-
29 Feb 20240.05840.05940.05800.05900.0590193,848
28 Feb 20240.05880.06000.05880.06000.06008,667
27 Feb 20240.05940.06060.05900.05980.0598641,226
26 Feb 20240.06100.06100.05940.05940.0594541,999
23 Feb 20240.05960.06100.05880.06080.0608709,575
22 Feb 20240.05800.05800.05780.05800.058038,677
21 Feb 20240.06060.06060.05780.05800.058018,376
20 Feb 20240.05820.05920.05760.05920.0592123,033
19 Feb 20240.05740.06060.05740.05940.0594166,784
16 Feb 20240.05840.05940.05780.05940.059450,051
15 Feb 20240.05880.05980.05840.05940.059493,451
14 Feb 20240.05780.06060.05780.06000.0600379,729
13 Feb 20240.05820.05820.05820.05820.0582-
12 Feb 20240.05740.05840.05700.05820.0582109,783
09 Feb 20240.05760.05880.05760.05880.0588125,073
08 Feb 20240.05840.05860.05780.05860.0586100,052
07 Feb 20240.05900.05920.05640.05780.0578563,156
06 Feb 20240.05780.05900.05700.05880.0588135,661
05 Feb 20240.05860.05860.05600.05720.05721,050,883
02 Feb 20240.06040.06040.05840.05860.0586271,754
01 Feb 20240.06000.06060.05960.06060.0606147,826
31 Jan 20240.06000.06080.06000.06080.060857,135
30 Jan 20240.06040.06140.05960.06140.0614166,333
29 Jan 20240.06140.06200.06140.06200.062030,001
26 Jan 20240.06100.06140.06000.06140.061444,168
25 Jan 20240.06040.06140.06000.06100.0610124,980
24 Jan 20240.06040.06160.06000.06160.0616235,102
23 Jan 20240.06200.06200.06040.06100.061076,800
22 Jan 20240.06260.06260.06040.06220.062239,666
19 Jan 20240.06160.06260.06160.06260.062610,102
18 Jan 20240.06040.06260.06040.06260.0626124,001
17 Jan 20240.06100.06180.06020.06180.061878,969
16 Jan 20240.06140.06340.06060.06200.0620264,500
15 Jan 20240.06140.06140.06020.06140.0614355,074
12 Jan 20240.06340.06340.06040.06260.0626289,701
11 Jan 20240.06280.06280.06280.06280.06281,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...