Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BRIC50E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 544.46 | -2.96 | -0.54% | 544.57 | 546.28 | 543.58 | 0 |
| Jul 23 2024 | 547.42 | -3.28 | -0.60% | 546.98 | 548.64 | 546.33 | 0 |
| Jul 22 2024 | 550.70 | 3.71 | 0.68% | 550.76 | 551.77 | 549.84 | 0 |
| Jul 19 2024 | 546.99 | -5.79 | -1.05% | 547.26 | 548.14 | 546.50 | 0 |
| Jul 18 2024 | 552.78 | 1.09 | 0.20% | 551.91 | 553.44 | 551.70 | 0 |
| Jul 17 2024 | 551.69 | -3.53 | -0.64% | 555.27 | 555.51 | 551.59 | 0 |
| Jul 16 2024 | 555.22 | -5.66 | -1.01% | 556.28 | 557.26 | 554.96 | 0 |
| Jul 15 2024 | 560.88 | -4.92 | -0.87% | 561.69 | 562.55 | 558.89 | 0 |
| Jul 12 2024 | 565.80 | 8.56 | 1.54% | 566.85 | 567.08 | 564.86 | 0 |
| Jul 11 2024 | 557.24 | 3.19 | 0.58% | 558.07 | 558.61 | 555.36 | 0 |
| Jul 10 2024 | 554.05 | -1.77 | -0.32% | 554.17 | 555.13 | 553.76 | 0 |
| Jul 09 2024 | 555.82 | 2.86 | 0.52% | 553.58 | 556.30 | 553.54 | 0 |
| Jul 08 2024 | 552.96 | -2.64 | -0.48% | 552.58 | 553.25 | 551.03 | 0 |
| Jul 05 2024 | 555.60 | -3.01 | -0.54% | 556.44 | 556.68 | 554.58 | 0 |
| Jul 03 2024 | 558.61 | 5.52 | 1.00% | 557.58 | 559.49 | 557.00 | 0 |
| Jul 02 2024 | 553.09 | 0.24 | 0.04% | 554.11 | 555.03 | 552.97 | 0 |
| Jul 01 2024 | 552.85 | -1.39 | -0.25% | 552.65 | 554.91 | 552.06 | 0 |
| Jun 28 2024 | 554.24 | -2.39 | -0.43% | 556.31 | 557.06 | 553.66 | 0 |
| Jun 27 2024 | 556.63 | -4.52 | -0.81% | 556.52 | 557.61 | 555.31 | 0 |
| Jun 26 2024 | 561.15 | 3.30 | 0.59% | 560.93 | 562.02 | 559.83 | 0 |
| Jun 25 2024 | 557.85 | 4.00 | 0.72% | 556.37 | 559.35 | 556.23 | 0 |
| Jun 24 2024 | 553.85 | -1.68 | -0.30% | 553.26 | 555.46 | 553.04 | 0 |
| Jun 21 2024 | 555.53 | -4.12 | -0.74% | 555.64 | 556.31 | 554.28 | 0 |
| Jun 20 2024 | 559.65 | 9.34 | 1.70% | 558.01 | 559.74 | 557.82 | 0 |
| Jun 18 2024 | 550.31 | -1.19 | -0.22% | 551.01 | 552.44 | 549.44 | 0 |
| Jun 17 2024 | 551.50 | -1.13 | -0.20% | 553.28 | 554.29 | 551.15 | 0 |
| Jun 14 2024 | 552.63 | -0.17 | -0.03% | 553.34 | 555.22 | 552.43 | 0 |
| Jun 13 2024 | 552.80 | 7.34 | 1.35% | 548.69 | 553.45 | 548.56 | 0 |
| Jun 12 2024 | 545.46 | -7.40 | -1.34% | 550.09 | 550.84 | 543.01 | 0 |
| Jun 11 2024 | 552.86 | -0.77 | -0.14% | 552.57 | 554.73 | 552.46 | 0 |
| Jun 10 2024 | 553.63 | 1.65 | 0.30% | 553.70 | 554.85 | 553.10 | 0 |
| Jun 07 2024 | 551.98 | 3.63 | 0.66% | 549.63 | 553.55 | 548.49 | 0 |
| Jun 06 2024 | 548.35 | 2.76 | 0.51% | 545.60 | 548.95 | 545.04 | 0 |
| Jun 05 2024 | 545.59 | 6.76 | 1.25% | 544.26 | 546.74 | 543.22 | 0 |
| Jun 04 2024 | 538.83 | -11.48 | -2.09% | 538.49 | 542.99 | 537.71 | 0 |
| Jun 03 2024 | 550.31 | 10.69 | 1.98% | 552.88 | 554.87 | 550.25 | 0 |
| May 31 2024 | 539.62 | -5.91 | -1.08% | 545.09 | 545.13 | 538.24 | 0 |
| May 30 2024 | 545.53 | -4.67 | -0.85% | 547.23 | 547.42 | 544.72 | 0 |
| May 29 2024 | 550.20 | -7.05 | -1.27% | 549.36 | 550.84 | 547.56 | 0 |
| May 28 2024 | 557.25 | -0.70 | -0.13% | 558.12 | 559.12 | 556.30 | 0 |
| May 24 2024 | 557.95 | -4.68 | -0.83% | 558.80 | 560.02 | 557.22 | 0 |
| May 23 2024 | 562.63 | -1.01 | -0.18% | 560.02 | 563.05 | 559.27 | 0 |
| May 22 2024 | 563.64 | -0.11 | -0.02% | 562.62 | 565.05 | 562.11 | 0 |
| May 21 2024 | 563.75 | -6.89 | -1.21% | 565.44 | 565.61 | 563.19 | 0 |
| May 20 2024 | 570.64 | 1.03 | 0.18% | 568.99 | 571.45 | 568.96 | 0 |
| May 17 2024 | 569.61 | 5.44 | 0.96% | 569.25 | 570.55 | 569.18 | 0 |
| May 16 2024 | 564.17 | 8.37 | 1.51% | 560.54 | 564.98 | 559.96 | 0 |
| May 15 2024 | 555.80 | -3.81 | -0.68% | 558.82 | 559.41 | 555.66 | 0 |
| May 14 2024 | 559.61 | 0.34 | 0.06% | 561.44 | 562.20 | 558.90 | 0 |
| May 13 2024 | 559.27 | 4.25 | 0.77% | 557.75 | 559.84 | 557.18 | 0 |
| May 10 2024 | 555.02 | 4.35 | 0.79% | 554.43 | 556.52 | 554.15 | 0 |
| May 09 2024 | 550.67 | -2.11 | -0.38% | 554.95 | 556.17 | 550.47 | 0 |
| May 08 2024 | 552.78 | -2.34 | -0.42% | 553.10 | 553.81 | 550.85 | 0 |
| May 07 2024 | 555.12 | -3.32 | -0.59% | 554.02 | 555.30 | 552.99 | 0 |
| May 06 2024 | 558.44 | 2.09 | 0.38% | 559.12 | 559.23 | 557.08 | 0 |
| May 03 2024 | 556.35 | 4.14 | 0.75% | 555.42 | 556.42 | 552.68 | 0 |
| May 02 2024 | 552.21 | 10.17 | 1.88% | 548.40 | 553.75 | 547.83 | 0 |
| May 01 2024 | 542.04 | -1.70 | -0.31% | 543.54 | 543.54 | 540.93 | 0 |
| Apr 30 2024 | 543.74 | -1.43 | -0.26% | 546.20 | 546.67 | 542.34 | 0 |
| Apr 29 2024 | 545.17 | 1.25 | 0.23% | 544.73 | 546.62 | 544.00 | 0 |
| Apr 26 2024 | 543.92 | 8.05 | 1.50% | 540.93 | 544.05 | 539.25 | 0 |
