Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

Brioschi Sviluppo Immobiliare S.p.A. (BRI.MI)

Compare
0.0550
-0.0016
(-2.83%)
At close: April 4 at 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.05920.05920.05400.05500.0550664,046
Apr 3, 20250.06000.06240.05640.05660.05662,359,629
Apr 2, 20250.05940.06300.05940.06280.0628120,912
Apr 1, 20250.05900.06100.05900.06020.0602181,341
Mar 31, 20250.06340.06760.05720.05980.05982,032,449
Mar 28, 20250.06380.06380.06380.06380.063830,000
Mar 27, 20250.06420.06420.06160.06160.061696,727
Mar 26, 20250.06140.06420.06140.06420.064230,002
Mar 25, 20250.06200.06500.06160.06440.064452,340
Mar 24, 20250.06380.06380.06200.06200.0620136,306
Mar 21, 20250.06300.06380.06240.06380.0638315,498
Mar 20, 20250.06300.06300.06300.06300.06301,340
Mar 19, 20250.06320.06400.06320.06400.064029,500
Mar 18, 20250.06400.06460.06340.06420.0642109,700
Mar 17, 20250.06460.06500.06400.06400.0640175,651
Mar 14, 20250.06620.06780.06440.06480.0648579,382
Mar 13, 20250.06100.06800.06100.06640.06643,562,737
Mar 12, 20250.06040.06160.05860.06160.0616402,352
Mar 11, 20250.06020.06200.06020.06020.0602192,682
Mar 10, 20250.06220.06220.06040.06040.0604450,278
Mar 7, 20250.06220.06220.06220.06220.06229,580
Mar 6, 20250.06200.06420.06120.06220.0622150,189
Mar 5, 20250.06200.06200.06200.06200.062065,100
Mar 4, 20250.06440.06440.06140.06140.0614636,745
Mar 3, 20250.06460.06460.06300.06440.0644120,554
Feb 28, 20250.06340.06340.06260.06320.0632130,151
Feb 27, 20250.06400.06580.06400.06400.0640607,111
Feb 26, 20250.06540.06780.06400.06400.0640330,837
Feb 25, 20250.06400.06560.06340.06420.0642153,680
Feb 24, 20250.06520.06600.06360.06600.0660601,833
Feb 21, 20250.06700.06740.06320.06520.0652391,483
Feb 20, 20250.06540.06760.06420.06500.0650465,644
Feb 19, 20250.07000.07160.06460.06460.06461,738,891
Feb 18, 20250.07060.07480.06860.07000.07005,640,831
Feb 17, 20250.06580.07180.06500.06960.06964,735,675
Feb 14, 20250.06260.06640.06000.06600.06601,459,164
Feb 13, 20250.05940.06300.05720.06140.06141,223,723
Feb 12, 20250.05940.05940.05660.05740.0574171,064
Feb 11, 20250.05720.05940.05720.05720.057238,906
Feb 10, 20250.05620.06000.05620.05760.0576760,656
Feb 7, 20250.05820.05820.05620.05660.0566185,776
Feb 6, 20250.05800.05880.05660.05820.0582178,425
Feb 5, 20250.05640.05860.05640.05800.0580577,660
Feb 4, 20250.05600.06140.05400.05900.05902,764,033
Feb 3, 20250.05040.05500.04980.05500.05501,616,800
Jan 31, 20250.05020.05020.05020.05020.0502-
Jan 30, 20250.05000.05320.05000.05020.0502400,446
Jan 29, 20250.05000.05000.04940.04980.0498134,916
Jan 28, 20250.05000.05320.04940.05160.0516726,357
Jan 27, 20250.05100.05260.04860.05100.05101,695,362
Jan 24, 20250.05040.05260.04960.05000.0500365,249
Jan 23, 20250.05100.05220.05040.05100.0510158,911
Jan 22, 20250.05300.05300.05060.05100.0510265,529
Jan 21, 20250.05220.05220.05180.05180.0518213,844
Jan 20, 20250.05220.05220.05220.05220.052214,516
Jan 17, 20250.05320.05320.05200.05220.0522161,299
Jan 16, 20250.05240.05320.05200.05320.053244,735
Jan 15, 20250.05420.05460.05180.05220.0522455,817
Jan 14, 20250.05120.05460.05120.05180.0518530,482
Jan 13, 20250.05320.05320.05220.05220.0522316,198
Jan 10, 20250.05560.05660.05260.05280.0528639,877
Jan 9, 20250.05640.05660.05440.05580.0558265,069
Jan 8, 20250.05600.05760.05380.05660.05662,605,664
Jan 7, 20250.05580.05640.05440.05460.0546278,618
Jan 6, 20250.05700.05700.05440.05540.05541,136,184
Jan 3, 20250.05640.05860.05580.05800.058021,240
Jan 2, 20250.05560.05640.05560.05600.056044,848
Dec 30, 20240.05540.05840.05540.05840.0584405,922
Dec 27, 20240.05780.05780.05540.05540.0554377,308
Dec 23, 20240.05660.05800.05420.05720.0572523,607
Dec 20, 20240.05520.05680.05440.05440.0544291,640
Dec 19, 20240.05700.05700.05540.05560.0556169,375
Dec 18, 20240.05600.05880.05600.05780.0578312,708
Dec 17, 20240.05640.05820.05520.05820.0582566,069
Dec 16, 20240.05480.05820.05460.05740.0574549,448
Dec 13, 20240.05780.05780.05560.05580.055887,273
Dec 12, 20240.05720.05900.05580.05800.05801,143,329
Dec 11, 20240.05160.05900.05160.05780.05783,456,411
Dec 10, 20240.04960.05360.04900.05320.05323,852,516
Dec 9, 20240.04860.04860.04840.04860.048667,848
Dec 6, 20240.05080.05080.04860.04920.0492399,888
Dec 5, 20240.04840.04980.04780.04980.0498789,649
Dec 4, 20240.04800.04980.04800.04900.0490206,633
Dec 3, 20240.04800.04960.04800.04960.049619,916
Dec 2, 20240.04800.04960.04800.04960.049657,995
Nov 29, 20240.04940.04940.04800.04920.049269,987
Nov 28, 20240.04820.04980.04800.04980.049868,783
Nov 27, 20240.04840.04940.04800.04940.049438,847
Nov 26, 20240.04860.04960.04840.04960.049669,501
Nov 25, 20240.04860.05020.04780.04880.04881,130,502
Nov 22, 20240.04940.05100.04760.05100.0510408,850
Nov 21, 20240.04840.04920.04780.04840.048463,788
Nov 20, 20240.04860.05020.04600.04840.04842,724,283
Nov 19, 20240.04880.05000.04860.04900.0490319,246
Nov 18, 20240.04880.04980.04880.04900.049060,452
Nov 15, 20240.05000.05000.04900.04900.0490297,892
Nov 14, 20240.04940.05060.04940.04940.0494518,547
Nov 13, 20240.05100.05100.04920.04920.0492370,011
Nov 12, 20240.05000.05040.04880.05040.0504244,486
Nov 11, 20240.05020.05140.04920.04920.0492173,852
Nov 8, 20240.04900.05000.04900.04920.0492253,532
Nov 7, 20240.04920.05140.04840.04960.04962,677,104
Nov 6, 20240.05040.05040.04940.04940.0494167,298
Nov 5, 20240.05000.05000.04940.04980.0498462,029
Nov 4, 20240.04960.05080.04940.05080.0508236,866
Nov 1, 20240.05160.05160.04980.05000.0500174,475
Oct 31, 20240.05060.05100.04960.05100.0510199,198
Oct 30, 20240.05000.05200.04980.05160.0516553,099
Oct 29, 20240.05080.05160.04980.05160.0516780,979
Oct 28, 20240.05180.05240.05060.05240.0524374,026
Oct 25, 20240.05280.05300.05060.05060.0506174,460
Oct 24, 20240.04960.05360.04940.05300.05301,645,641
Oct 23, 20240.05000.05080.04940.05060.0506224,893
Oct 22, 20240.05000.05080.04920.04940.0494946,469
Oct 21, 20240.05100.05200.05000.05000.05001,356,426
Oct 18, 20240.05160.05160.05020.05020.0502165,047
Oct 17, 20240.05180.05180.05020.05060.050648,911
Oct 16, 20240.05020.05140.05020.05020.050228,740
Oct 15, 20240.05020.05020.05020.05020.0502176
Oct 14, 20240.05100.05160.05020.05160.0516146,404
Oct 11, 20240.05080.05160.05060.05160.051668,426
Oct 10, 20240.05060.05200.05040.05200.0520524,172
Oct 9, 20240.05100.05200.05060.05060.0506277,511
Oct 8, 20240.05200.05200.05100.05100.051044,172
Oct 7, 20240.05100.05200.05100.05200.052099,699
Oct 4, 20240.05200.05300.05140.05240.0524383,898
Oct 3, 20240.05120.05260.05120.05220.0522594,481
Oct 2, 20240.05300.05400.05120.05200.05201,024,691
Oct 1, 20240.05360.05560.05300.05560.0556148,081
Sep 30, 20240.05340.05700.05340.05360.05361,380,632
Sep 27, 20240.05200.05460.05200.05420.05421,235,570
Sep 26, 20240.05160.05380.05160.05300.0530411,872
Sep 25, 20240.05060.05340.05040.05220.0522458,468
Sep 24, 20240.05100.05260.05060.05160.0516377,194
Sep 23, 20240.05060.05160.05060.05160.05164,993
Sep 20, 20240.05040.05180.05020.05060.0506277,886
Sep 19, 20240.05000.05140.05000.05140.05143,539
Sep 18, 20240.05000.05200.05000.05180.051860,661
Sep 17, 20240.05000.05200.05000.05200.052021,324
Sep 16, 20240.05100.05200.05000.05200.0520445,901
Sep 13, 20240.05100.05160.04920.05100.0510433,159
Sep 12, 20240.05080.05240.05000.05240.0524216,786
Sep 11, 20240.05060.05220.05040.05220.052211,740
Sep 10, 20240.05120.05280.05000.05220.0522784,934
Sep 9, 20240.05240.05520.05120.05280.0528442,994
Sep 6, 20240.04900.05340.04880.05220.05221,990,006
Sep 5, 20240.04840.04860.04840.04860.04861,000
Sep 4, 20240.04860.05060.04820.05060.0506476,708
Sep 3, 20240.05060.05060.04860.05000.0500357,336
Sep 2, 20240.05000.05040.04920.05040.050417,481
Aug 30, 20240.05040.05040.05040.05040.0504-
Aug 29, 20240.04920.05040.04920.05040.050465,563
Aug 28, 20240.05060.05060.04920.05040.0504127,856
Aug 27, 20240.05080.05080.05080.05080.0508-
Aug 26, 20240.05080.05080.05080.05080.0508-
Aug 23, 20240.05060.05080.04900.05080.0508161,761
Aug 22, 20240.05060.05060.05060.05060.0506-
Aug 21, 20240.04940.05060.04900.05060.0506128,287
Aug 20, 20240.05060.05060.05060.05060.05061
Aug 19, 20240.04900.05000.04900.05000.050018,234
Aug 16, 20240.04920.05040.04920.04940.0494101,852
Aug 14, 20240.04960.05100.04920.05100.051030,209
Aug 13, 20240.05140.05140.05140.05140.0514-
Aug 12, 20240.04960.05140.04960.05140.051423,646
Aug 9, 20240.05100.05100.04960.05040.050442,290
Aug 8, 20240.04920.05120.04920.05120.05122,600
Aug 7, 20240.05220.05220.04960.05000.0500118,434
Aug 6, 20240.04880.05180.04880.05180.0518573,634
Aug 5, 20240.04860.05020.04860.05020.0502186,901
Aug 2, 20240.05280.05280.04880.05020.0502623,132
Aug 1, 20240.05100.05180.04920.05100.05101,359,883
Jul 31, 20240.05120.05300.05020.05040.0504550,950
Jul 30, 20240.05300.05340.05120.05140.0514863,654
Jul 29, 20240.05300.05380.05100.05380.0538399,202
Jul 26, 20240.05200.05380.05200.05380.0538203,538
Jul 25, 20240.05360.05360.05200.05300.0530291,517
Jul 24, 20240.05260.05400.05260.05400.054026,660
Jul 23, 20240.05420.05420.05200.05380.0538193,667
Jul 22, 20240.05280.05280.05280.05280.052821,428
Jul 19, 20240.05380.05380.05260.05340.0534354,053
Jul 18, 20240.05260.05440.05220.05420.054253,181
Jul 17, 20240.05300.05340.05200.05240.0524280,084
Jul 16, 20240.05520.05520.05300.05400.054028,589
Jul 15, 20240.05340.05420.05280.05420.0542117,247
Jul 12, 20240.05340.05480.05320.05480.054851,732
Jul 11, 20240.05400.05400.05320.05320.0532175,051
Jul 10, 20240.05380.05400.05320.05400.054060,041
Jul 9, 20240.05300.05580.05180.05480.05481,023,795
Jul 8, 20240.05320.05400.05300.05400.054091,437
Jul 5, 20240.05400.05620.05320.05460.0546962,263
Jul 4, 20240.05500.05580.05320.05580.055873,694
Jul 3, 20240.05480.05620.05420.05480.0548127,376
Jul 2, 20240.05580.05580.05480.05560.055619,646
Jul 1, 20240.05520.05700.05480.05660.0566725,592
Jun 28, 20240.05680.05680.05420.05420.0542200,283
Jun 27, 20240.05480.05800.05420.05700.0570537,615
Jun 26, 20240.05420.05520.05420.05520.05529,508
Jun 25, 20240.05440.05580.05440.05580.05588,890
Jun 24, 20240.05440.05560.05420.05500.0550120,366
Jun 21, 20240.05600.05600.05200.05600.05601,615,895
Jun 20, 20240.05800.05800.05620.05700.0570301,121
Jun 19, 20240.06000.06000.05800.05900.0590381,288
Jun 18, 20240.05860.05900.05760.05900.0590449,774
Jun 17, 20240.05760.05920.05640.05740.0574375,908
Jun 14, 20240.05720.05800.05520.05760.0576684,406
Jun 13, 20240.05740.05880.05700.05800.05801,030,324
Jun 12, 20240.05580.05780.05440.05740.05741,322,039
Jun 11, 20240.05360.05600.05280.05580.05581,085,421
Jun 10, 20240.05280.05400.05280.05360.053688,205
Jun 7, 20240.05300.05380.05260.05360.0536553,728
Jun 6, 20240.05160.05280.05160.05280.0528446,052
Jun 5, 20240.05160.05280.05120.05280.0528961,515
Jun 4, 20240.05080.05260.05040.05260.05261,111,894
Jun 3, 20240.05400.05400.05080.05260.0526669,002
May 31, 20240.05260.05260.05180.05260.0526206,320
May 30, 20240.05060.05400.05060.05260.05261,591,045
May 29, 20240.05040.05080.05000.05060.0506344,995
May 28, 20240.05040.05040.04940.05040.050420,933
May 27, 20240.05000.05060.04920.05060.0506412,136
May 24, 20240.04940.05000.04940.04940.0494472,506
May 23, 20240.05020.05040.04920.05040.0504729,554
May 22, 20240.05080.05160.04940.05100.0510666,715
May 21, 20240.05000.05100.04980.05080.0508651,695
May 20, 20240.05100.05120.04940.05120.0512689,920
May 17, 20240.04980.05140.04980.05140.0514220,140
May 16, 20240.05100.05100.04980.05100.0510646,458
May 15, 20240.05060.05160.04940.05140.0514499,321
May 14, 20240.05140.05260.04980.05060.05061,127,789
May 13, 20240.05260.05260.04920.05040.05041,823,296
May 10, 20240.05300.05360.05160.05240.0524584,751
May 9, 20240.05400.05400.05180.05300.05304,268,143
May 8, 20240.05340.05400.05160.05380.0538895,627
May 7, 20240.05300.05500.05180.05500.0550751,904
May 6, 20240.05520.05660.05260.05300.05301,615,043
May 3, 20240.05500.05800.05380.05480.0548771,445
May 2, 20240.05260.05940.05260.05460.05464,429,862
Apr 30, 20240.05280.05400.05260.05380.0538369,278
Apr 29, 20240.05180.05400.05160.05400.0540108,290
Apr 26, 20240.05140.05400.05080.05160.05161,070,697
Apr 25, 20240.05120.05120.04960.05100.0510420,779
Apr 24, 20240.05160.05160.05100.05120.0512164,170
Apr 23, 20240.05180.05260.05100.05260.0526223,433
Apr 22, 20240.05140.05300.05140.05300.0530290,414
Apr 19, 20240.05300.05400.05140.05280.052876,118
Apr 18, 20240.05120.05360.05120.05240.0524601,826
Apr 17, 20240.05240.05380.05100.05280.05281,193,503
Apr 16, 20240.05220.05440.05120.05440.0544641,263
Apr 15, 20240.05340.05480.05280.05380.0538163,601
Apr 12, 20240.05340.05360.05220.05340.0534460,776
Apr 11, 20240.05420.05540.05300.05540.0554446,479
Apr 10, 20240.05560.05560.05560.05560.0556-
Apr 9, 20240.05500.05640.05360.05560.05561,855,581
Apr 8, 20240.05320.05700.05320.05340.0534729,898
Apr 5, 20240.05400.05560.05320.05560.0556255,333
Apr 4, 20240.05420.05560.05400.05560.055686,248