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

Bradespar S.A. (XBRPO.MC)

Compare
2.4400
0.0000
(0.00%)
As of March 11 at 11:30:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20252.44002.44002.44002.44002.440015,600
Mar 10, 20252.58002.58002.58002.58002.5800-
Mar 7, 20252.58002.58002.58002.58002.58004,599
Mar 6, 20252.52002.52002.52002.52002.5200-
Mar 5, 20252.56002.56002.56002.52002.5200600
Mar 4, 20252.66002.66002.66002.66002.6600-
Mar 3, 20252.66002.66002.66002.66002.6600-
Feb 28, 20252.66002.66002.66002.66002.6600-
Feb 27, 20252.66002.66002.66002.66002.6600-
Feb 26, 20252.72002.72002.72002.66002.6600225
Feb 25, 20252.70002.70002.70002.66002.66003
Feb 24, 20252.76002.76002.76002.78002.7800566
Feb 21, 20252.72002.74002.72002.74002.74001,402
Feb 20, 20252.64002.64002.64002.68002.68001,000
Feb 19, 20252.68002.68002.68002.68002.6800-
Feb 18, 20252.74002.74002.62002.68002.68001,138
Feb 17, 20252.62002.62002.62002.62002.6200-
Feb 14, 20252.72002.72002.64002.62002.62004,300
Feb 13, 20252.64002.64002.54002.60002.60007,795
Feb 12, 20252.70002.70002.56002.64002.64005,893
Feb 11, 20252.64002.64002.64002.64002.6400-
Feb 10, 20252.72002.72002.60002.64002.64002,300
Feb 7, 20252.66002.66002.66002.66002.6600-
Feb 6, 20252.66002.72002.66002.66002.66001,229
Feb 5, 20252.64002.64002.64002.60002.60003,800
Feb 4, 20252.52002.52002.52002.52002.5200-
Feb 3, 20252.52002.52002.52002.52002.5200-
Jan 31, 20252.52002.52002.52002.52002.5200-
Jan 30, 20252.52002.52002.52002.52002.5200-
Jan 29, 20252.52002.52002.52002.52002.5200-
Jan 28, 20252.52002.52002.52002.52002.5200-
Jan 27, 20252.52002.52002.52002.52002.5200-
Jan 24, 20252.56002.56002.56002.52002.5200780
Jan 23, 20252.54002.54002.54002.54002.5400-
Jan 22, 20252.54002.54002.54002.54002.5400-
Jan 21, 20252.54002.54002.54002.54002.5400-
Jan 20, 20252.54002.54002.54002.54002.5400-
Jan 17, 20252.54002.54002.54002.54002.5400-
Jan 16, 20252.54002.54002.54002.54002.5400-
Jan 15, 20252.54002.54002.54002.54002.54001,500
Jan 14, 20252.44002.44002.44002.44002.4400-
Jan 13, 20252.52002.52002.52002.44002.4400700
Jan 10, 20252.52002.52002.52002.52002.52001,000
Jan 9, 20252.48002.48002.48002.48002.4800-
Jan 8, 20252.44002.44002.44002.48002.48004,100
Jan 7, 20252.46002.46002.46002.42002.4200122
Jan 6, 20252.42002.42002.42002.42002.4200-
Jan 3, 20252.42002.42002.42002.42002.42005
Jan 2, 20252.50002.50002.50002.50002.50001,947
Dec 31, 20242.50002.50002.50002.50002.5000-
Dec 30, 20242.50002.52002.50002.50002.5000450
Dec 27, 20242.46002.46002.46002.46002.4600-
Dec 24, 20242.46002.46002.46002.46002.4600-
Dec 23, 20242.46002.46002.46002.46002.4600298
Dec 20, 2024 0.0301 Dividend
Dec 20, 20242.56002.56002.56002.50002.50001,900
Dec 19, 20242.56002.58002.56002.52002.32895,000
Dec 18, 20242.46002.46002.46002.50002.31041,807
Dec 17, 20242.58002.58002.58002.58002.3843-
Dec 16, 20242.66002.66002.66002.58002.38431,187
Dec 13, 20242.70002.72002.70002.60002.40282,374
Dec 12, 20242.70002.70002.70002.66002.4583225
Dec 11, 20242.66002.66002.66002.66002.4583-
Dec 10, 20242.66002.66002.66002.66002.4583-
Dec 9, 20242.50002.70002.50002.66002.45833,478
Dec 6, 20242.70002.70002.70002.58002.38431,063
Dec 5, 20242.64002.64002.64002.64002.4398-
Dec 4, 20242.72002.72002.72002.64002.43981,514
Dec 3, 20242.70002.70002.70002.70002.4952-
Dec 2, 20242.70002.70002.70002.70002.4952-
Nov 29, 20242.72002.72002.66002.70002.49521,316
Nov 28, 20242.72002.76002.72002.74002.53222,158
Nov 27, 20242.78002.78002.78002.78002.5692-
Nov 26, 20242.78002.78002.78002.78002.5692-
Nov 25, 20242.82002.82002.82002.78002.56921,000
Nov 22, 20242.76002.76002.76002.76002.5507-
Nov 21, 20242.80002.80002.78002.76002.55071,130
Nov 20, 20242.74002.74002.74002.74002.5322-
Nov 19, 20242.66002.66002.66002.74002.5322141
Nov 18, 20242.74002.74002.28002.28002.10711,000
Nov 15, 20242.80002.80002.80002.80002.5877-
Nov 14, 20242.84002.84002.80002.80002.5877741
Nov 13, 2024 0.1285 Dividend
Nov 13, 20242.84002.84002.84002.78002.56921,363
Nov 12, 20243.04003.08002.86002.94001.96203,328
Nov 11, 20243.02003.02003.00002.94001.96202,667
Nov 8, 20242.94002.94002.94002.94001.9620-
Nov 7, 20242.94002.94002.94002.94001.9620-
Nov 6, 20242.94002.94002.94002.94001.9620-
Nov 5, 20242.94002.94002.94002.94001.9620-
Nov 4, 20242.94002.94002.94002.94001.9620-
Nov 1, 20242.94002.94002.94002.94001.9620-
Oct 31, 20242.94002.94002.94002.94001.9620-
Oct 30, 20242.94002.94002.94002.94001.9620-
Oct 29, 20242.94002.94002.94002.94001.9620-
Oct 28, 20242.94002.94002.94002.94001.9620-
Oct 25, 20242.94002.94002.94002.94001.9620-
Oct 24, 20242.94002.94002.94002.94001.9620-
Oct 23, 20242.94002.94002.94002.94001.9620-
Oct 22, 20243.00003.00003.00002.94001.96201,000
Oct 21, 20242.96002.96002.96002.96001.9753-
Oct 18, 20242.96002.96002.96002.96001.9753-
Oct 17, 20242.96002.96002.96002.96001.9753-
Oct 16, 20242.96002.96002.96002.96001.9753-
Oct 15, 20242.96002.96002.96002.96001.9753-
Oct 14, 20242.96002.96002.96002.96001.9753-
Oct 11, 20242.96002.96002.96002.96001.9753-
Oct 10, 20242.96002.96002.96002.96001.9753-
Oct 9, 20243.04003.04003.04002.96001.975386
Oct 8, 20243.08003.08003.08003.00002.0020500
Oct 7, 20243.22003.22003.22003.22002.1489-
Oct 4, 20243.22003.22003.22003.22002.1489-
Oct 3, 20243.22003.22003.22003.22002.1489-
Oct 2, 20243.22003.22003.22003.22002.1489-
Oct 1, 20243.22003.22003.22003.22002.1489-
Sep 30, 20243.22003.22003.22003.22002.1489-
Sep 27, 20243.12003.12003.12003.22002.14898
Sep 26, 20243.00003.00003.00003.00002.0020-
Sep 25, 20243.00003.00003.00003.00002.0020-
Sep 24, 20243.00003.00003.00003.00002.0020-
Sep 23, 20243.00003.00003.00003.00002.0020-
Sep 20, 20243.00003.00003.00003.00002.0020-
Sep 19, 20242.98002.98002.98003.00002.0020300
Sep 18, 20243.04003.04003.04003.00002.00204
Sep 17, 20243.00003.02003.00002.96001.97531,356
Sep 16, 20242.90002.90002.90002.90001.9353-
Sep 13, 20242.90002.90002.90002.90001.9353-
Sep 12, 20242.90002.90002.90002.90001.9353-
Sep 11, 20242.94002.98002.94002.90001.9353168
Sep 10, 20242.94002.94002.94002.94001.9620-
Sep 9, 20242.94002.94002.94002.94001.9620-
Sep 6, 20242.94002.94002.94002.94001.9620-
Sep 5, 20242.98002.98002.98002.94001.9620450
Sep 4, 20242.86002.86002.86002.86001.9086-
Sep 3, 20242.84002.84002.84002.86001.90861,499
Sep 2, 20242.92002.92002.92002.92001.9487-
Aug 30, 20242.84002.84002.84002.92001.948768
Aug 29, 20243.00003.00003.00003.00002.0020-
Aug 28, 20243.00003.00003.00003.00002.0020-
Aug 27, 20243.04003.04003.04003.00002.00201,300
Aug 26, 20242.90002.90002.90002.90001.9353-
Aug 23, 20242.90002.90002.90002.90001.9353-
Aug 22, 20242.98002.98002.98002.90001.93531,678
Aug 21, 20242.96002.96002.96002.96001.9753-
Aug 20, 20242.96002.96002.96002.96001.9753-
Aug 19, 20242.96002.96002.96002.96001.9753-
Aug 16, 20242.96002.96002.96002.96001.9753-
Aug 15, 20242.96002.96002.96002.96001.9753-
Aug 14, 20242.96002.96002.96002.96001.9753-
Aug 13, 20242.96002.96002.96002.96001.9753-
Aug 12, 20243.02003.02003.02002.96001.9753300
Aug 9, 20242.90002.90002.90002.90001.9353-
Aug 8, 20242.94002.94002.94002.90001.9353455
Aug 7, 20242.82002.82002.82002.88001.9220706
Aug 6, 20242.72002.72002.72002.82001.8819100
Aug 5, 20242.82002.82002.82002.82001.8819-
Aug 2, 20242.80002.80002.80002.82001.881927
Aug 1, 20242.92002.92002.92002.94001.96201
Jul 31, 20242.94002.94002.94002.94001.9620-
Jul 30, 20243.00003.00002.98002.94001.96201,237
Jul 29, 20243.00003.00003.00003.02002.01543
Jul 26, 20243.00003.10003.00003.00002.00202,600
Jul 25, 20242.94003.04002.94002.98001.9887346
Jul 24, 20243.04003.04003.04003.04002.02871
Jul 23, 20243.08003.08003.08003.04002.0287998
Jul 22, 20243.08003.08003.08003.08002.0554-
Jul 19, 20243.00003.00002.96003.08002.05541,400
Jul 18, 20243.20003.20003.20003.12002.0821400
Jul 17, 20243.20003.20003.20003.20002.1355-
Jul 16, 20243.20003.20003.20003.20002.1355-
Jul 15, 20243.26003.26003.26003.20002.1355300
Jul 12, 20243.22003.22003.22003.22002.1489-
Jul 11, 20243.22003.22003.22003.22002.1489-
Jul 10, 20243.30003.30003.30003.22002.14891,000
Jul 9, 20243.02003.02003.02003.02002.0154-
Jul 8, 20243.02003.02003.02003.02002.0154-
Jul 5, 20243.02003.02003.02003.02002.0154-
Jul 4, 20243.02003.02003.02003.02002.0154-
Jul 3, 20243.02003.02003.02003.02002.0154-
Jul 2, 20243.02003.02003.02003.02002.0154-
Jul 1, 20243.02003.02003.02003.02002.0154-
Jun 28, 20243.02003.02003.02003.02002.0154-
Jun 27, 20243.12003.12003.12003.02002.0154500
Jun 26, 20242.98002.98002.98002.98001.9887-
Jun 25, 20242.98002.98002.98002.98001.9887-
Jun 24, 20242.98002.98002.98002.98001.9887-
Jun 21, 20242.98002.98002.98002.98001.9887-
Jun 20, 20242.98002.98002.98002.98001.9887-
Jun 19, 20243.04003.04003.04002.98001.98873,000
Jun 18, 20243.00003.00003.00003.00002.0020-
Jun 17, 20243.14003.14003.06003.00002.00202,280
Jun 14, 20243.06003.06003.06003.06002.0421-
Jun 13, 20243.06003.06003.06003.06002.0421-
Jun 12, 20243.14003.14003.14003.06002.0421600
Jun 11, 20243.24003.24003.24003.18002.1222793
Jun 10, 20243.18003.18003.18003.14002.0955600
Jun 7, 20243.24003.24003.24003.22002.14891,100
Jun 6, 20243.22003.22003.22003.18002.1222777
Jun 5, 20243.26003.26003.26003.26002.1756200
Jun 4, 20243.26003.26003.26003.26002.1756-
Jun 3, 20243.42003.42003.34003.26002.17562,338
May 31, 20243.46003.46003.42003.32002.21562,362
May 30, 20243.44003.44003.44003.44002.2957-
May 29, 20243.52003.52003.52003.44002.2957210
May 28, 20243.54003.54003.54003.54002.3624-
May 27, 20243.54003.54003.54003.54002.3624-
May 24, 20243.60003.60003.60003.54002.3624742
May 23, 20243.56003.56003.56003.56002.3758-
May 22, 20243.66003.66003.66003.56002.37584
May 21, 20243.62003.62003.62003.60002.4025199
May 20, 20243.54003.54003.54003.54002.3624-
May 17, 20243.54003.54003.54003.54002.3624-
May 16, 20243.44003.44003.44003.54002.362452
May 15, 20243.58003.58003.58003.54002.3624365
May 14, 20243.60003.60003.58003.52002.3491665
May 13, 20243.50003.68003.50003.60002.4025665
May 10, 20243.66003.66003.66003.66002.4425-
May 9, 20243.66003.66003.66003.66002.4425-
May 8, 20243.66003.66003.66003.66002.4425-
May 7, 20243.66003.66003.66003.66002.4425-
May 6, 20243.66003.66003.66003.66002.4425-
May 3, 20243.76003.76003.66003.66002.44257,260
May 2, 20243.60003.60003.60003.64002.429149
Apr 30, 2024 0.0526 Dividend
Apr 30, 20243.78003.78003.66003.58002.38912,759
Apr 29, 20243.70003.70003.70003.70002.2460-
Apr 26, 20243.70003.70003.70003.70002.2460-
Apr 25, 20243.74003.78003.74003.70002.24602,581
Apr 24, 20243.66003.66003.66003.74002.270388
Apr 23, 20243.68003.68003.68003.68002.2339-
Apr 22, 20243.68003.68003.68003.68002.2339-
Apr 19, 20243.72003.72003.72003.68002.23391,000
Apr 18, 20243.62003.62003.62003.62002.1974-
Apr 17, 20243.62003.62003.62003.62002.1974-
Apr 16, 20243.72003.72003.72003.62002.1974600
Apr 15, 20243.80003.80003.80003.78002.294660
Apr 12, 20243.88003.88003.88003.78002.294680
Apr 11, 20243.84003.84003.84003.84002.3310-
Apr 10, 20243.84003.84003.84003.84002.3310-
Apr 9, 20243.84003.84003.84003.84002.3310-
Apr 8, 20243.76003.80003.76003.84002.3310932
Apr 5, 20243.80003.80003.80003.70002.24601,000
Apr 4, 20243.86003.86003.86003.82002.31882,592
Apr 3, 20243.78003.78003.78003.70002.2460600
Apr 2, 20243.86003.86003.70003.80002.3067419
Mar 28, 20243.74003.74003.74003.74002.2703-
Mar 27, 20243.80003.80003.80003.74002.27032,416
Mar 26, 20243.66003.66003.66003.66002.2217-
Mar 25, 20243.66003.66003.66003.66002.2217-
Mar 22, 20243.66003.66003.66003.66002.2217-
Mar 21, 20243.66003.66003.66003.66002.2217-
Mar 20, 20243.66003.66003.66003.66002.2217-
Mar 19, 20243.70003.70003.70003.66002.22172,552
Mar 18, 20243.38003.38003.38003.58002.1732693
Mar 15, 20243.66003.66003.66003.66002.2217-
Mar 14, 20243.66003.66003.66003.66002.2217-
Mar 13, 20243.74003.74003.72003.66002.22171,535
Mar 12, 20243.74003.74003.74003.74002.2703-

Related Tickers

R4.MC Renta 4 Banco, S.A.
12.90
0.00%
 
JUP.L Jupiter Fund Management Plc
75.55
+0.33%
 
EMG.L Man Group Plc
208.29
-0.82%
 
OFS OFS Capital Corporation
9.06
-4.13%