Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (BRA)
ETF (BRA) Historical

BRA ETF

19.116

-0.356 (-1.83%)

May 31 2024 - Closed

Delayed by 15 minutes

BRA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	19.186	-0.29	-1.47%	19.374	19.382	19.10	6,692
May 30 2024	19.472	0.01	0.07%	19.338	19.472	19.332	8,152
May 29 2024	19.458	-0.30	-1.51%	19.644	19.676	19.344	7,522
May 28 2024	19.756	0.12	0.63%	19.66	19.978	19.64	2,793
May 27 2024	19.632	-0.23	-1.16%	19.778	19.778	19.63	2,717
May 24 2024	19.862	0.02	0.09%	19.976	19.984	19.862	867
May 23 2024	19.844	-0.32	-1.57%	20.025	20.06	19.844	8,757
May 22 2024	20.16	-0.34	-1.63%	20.345	20.345	20.04	3,742
May 21 2024	20.495	-0.02	-0.07%	20.415	20.51	20.41	1,408
May 20 2024	20.51	0.00	0.00%	20.535	20.60	20.38	1,815
May 17 2024	20.51	0.06	0.29%	20.49	20.555	20.465	4,121
May 16 2024	20.45	0.05	0.27%	20.50	20.665	20.38	3,239
May 15 2024	20.395	-0.39	-1.88%	20.455	20.48	20.23	15,976
May 14 2024	20.785	0.11	0.56%	20.725	20.785	20.61	12,167
May 13 2024	20.67	-0.14	-0.65%	20.66	20.835	20.63	11,410
May 10 2024	20.805	0.12	0.58%	20.84	20.87	20.755	20,775
May 09 2024	20.685	-0.46	-2.15%	21.13	21.135	20.505	12,698
May 08 2024	21.14	-0.16	-0.75%	21.19	21.22	21.02	1,954
May 07 2024	21.30	0.16	0.78%	21.085	21.315	20.99	3,896
May 06 2024	21.135	0.11	0.50%	21.175	21.215	20.985	5,145
May 03 2024	21.03	0.19	0.89%	20.80	21.095	20.80	16,029
May 02 2024	20.845	0.37	1.81%	20.59	20.86	20.40	2,479
Apr 30 2024	20.475	-0.26	-1.25%	20.705	20.77	20.475	8,383
Apr 29 2024	20.735	0.09	0.41%	20.765	20.82	20.67	8,894
Apr 26 2024	20.65	0.51	2.56%	20.21	20.65	20.095	14,541
Apr 25 2024	20.135	-0.17	-0.81%	20.14	20.14	20.135	999
Apr 24 2024	20.30	0.05	0.25%	20.455	20.46	20.30	5,263
Apr 23 2024	20.25	-0.03	-0.15%	20.50	20.50	20.205	3,015
Apr 22 2024	20.28	0.14	0.67%	20.29	20.345	20.165	3,895
Apr 19 2024	20.145	0.29	1.46%	19.712	20.145	19.60	3,605
Apr 18 2024	19.856	-0.12	-0.58%	19.946	19.982	19.80	5,775
Apr 17 2024	19.972	0.17	0.87%	19.714	20.02	19.714	14,684
Apr 16 2024	19.80	-0.60	-2.92%	20.25	20.25	19.792	26,036
Apr 15 2024	20.395	-0.34	-1.62%	20.68	20.775	20.365	12,290
Apr 12 2024	20.73	-0.17	-0.79%	20.845	20.99	20.73	18,886
Apr 11 2024	20.895	-0.26	-1.23%	20.935	20.98	20.895	5,220
Apr 10 2024	21.155	-0.07	-0.31%	21.30	21.385	21.05	10,303
Apr 09 2024	21.22	0.29	1.41%	21.21	21.22	21.05	5,511
Apr 08 2024	20.925	0.31	1.48%	20.52	20.925	20.52	3,668
Apr 05 2024	20.62	-0.42	-1.97%	20.70	20.845	20.60	5,476
Apr 04 2024	21.035	0.58	2.84%	20.81	21.10	20.71	12,183
Apr 03 2024	20.455	-0.32	-1.52%	20.59	20.72	20.455	6,651
Apr 02 2024	20.77	-0.33	-1.56%	20.965	20.965	20.735	8,087
Mar 28 2024	21.10	0.16	0.76%	20.895	21.145	20.895	3,910
Mar 27 2024	20.94	0.10	0.48%	20.90	20.95	20.85	9,303
Mar 26 2024	20.84	-0.06	-0.26%	20.875	20.875	20.765	1,996
Mar 25 2024	20.895	-0.01	-0.02%	20.80	20.905	20.78	9,860
Mar 22 2024	20.90	-0.17	-0.81%	21.035	21.035	20.895	6,967
Mar 21 2024	21.07	0.23	1.08%	21.135	21.28	21.02	5,357
Mar 20 2024	20.845	0.11	0.55%	20.68	20.845	20.68	5,118
Mar 19 2024	20.73	0.18	0.85%	20.65	20.80	20.53	5,627
Mar 18 2024	20.555	-0.13	-0.60%	20.69	20.84	20.51	6,404
Mar 15 2024	20.68	-0.22	-1.05%	20.605	20.86	20.60	7,273
Mar 14 2024	20.90	0.04	0.17%	20.98	21.00	20.855	959
Mar 13 2024	20.865	0.02	0.12%	20.905	20.995	20.80	5,550
Mar 12 2024	20.84	0.16	0.75%	20.60	20.84	20.60	3,891
Mar 11 2024	20.685	-0.02	-0.10%	20.635	20.765	20.495	9,332
Mar 08 2024	20.705	-0.56	-2.61%	21.06	21.06	20.525	15,148
Mar 07 2024	21.26	-0.04	-0.19%	21.165	21.45	21.085	18,384
Mar 06 2024	21.30	0.03	0.12%	21.35	21.385	21.23	11,855
Mar 05 2024	21.275	-0.08	-0.37%	21.165	21.355	21.095	15,922
Mar 04 2024	21.355	-0.26	-1.20%	21.56	21.56	21.315	12,337

Notorious Pictures S.p.A

REDE ENERGIA ON

Groupement Des Chu Chr 2...

Kfw Tf 0,75% Ge29 Eur

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions