Bodegas Riojanas

BRIO
🏛️ spain →
3.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.62 4.62 4.62 4.62 0.0M
2023-12-28 4.66 4.78 4.62 4.62 0.0M
2023-12-27 4.60 4.86 4.58 4.58 0.0M
2023-12-22 4.60 4.60 4.60 4.70 0.0M
2023-12-21 4.70 4.70 4.70 4.70 0.0M
2023-12-20 4.58 4.70 4.58 4.70 0.0M
2023-12-19 4.62 4.62 4.62 4.70 0.0M
2023-12-18 4.62 4.62 4.62 4.70 0.0M
2023-12-15 4.64 4.70 4.64 4.70 0.0M
2023-12-14 4.70 4.70 4.70 4.70 0.0M
2023-12-13 4.70 4.70 4.70 4.70 0.0M
2023-12-12 4.68 4.70 4.68 4.70 0.0M
2023-12-11 4.58 4.78 4.58 4.70 0.0M
2023-12-08 4.66 4.66 4.66 4.66 0.0M
2023-12-07 4.70 4.86 4.62 4.66 0.0M
2023-12-06 4.70 4.70 4.64 4.70 0.0M
2023-12-05 4.80 4.80 4.80 4.80 0.0M
2023-12-04 4.70 4.70 4.70 4.80 0.0M
2023-12-01 4.64 4.80 4.54 4.80 0.0M
2023-11-30 4.66 4.74 4.66 4.62 0.0M
2023-11-29 4.80 4.84 4.62 4.62 0.0M
2023-11-28 4.84 4.84 4.56 4.56 0.0M
2023-11-27 4.84 4.84 4.62 4.62 0.0M
2023-11-24 4.72 4.92 4.64 4.68 0.0M
2023-11-23 4.72 4.72 4.72 4.72 0.0M
2023-11-22 4.72 4.72 4.72 4.72 0.0M
2023-11-21 4.72 4.72 4.72 4.72 0.0M
2023-11-20 4.86 4.86 4.74 4.74 0.0M
2023-11-17 4.72 4.72 4.72 4.86 0.0M
2023-11-16 4.74 4.88 4.58 4.86 0.0M
2023-11-15 4.60 4.78 4.56 4.58 0.0M
2023-11-14 4.56 4.74 4.54 4.74 0.0M
2023-11-13 4.74 4.76 4.54 4.56 0.0M
2023-11-10 4.76 4.76 4.76 4.76 0.0M
2023-11-09 4.76 4.76 4.76 4.76 0.0M
2023-11-08 4.70 4.76 4.70 4.76 0.0M
2023-11-07 4.72 4.72 4.72 4.72 0.0M
2023-11-06 4.50 4.72 4.50 4.72 0.0M
2023-11-03 4.74 4.74 4.74 4.60 0.0M
2023-11-02 4.60 4.74 4.60 4.60 0.0M
2023-11-01 4.60 4.60 4.60 4.60 0.0M
2023-10-31 4.60 4.60 4.60 4.60 0.0M
2023-10-30 4.60 4.76 4.50 4.60 0.0M
2023-10-27 4.66 4.66 4.60 4.62 0.0M
2023-10-26 4.84 4.84 4.62 4.62 0.0M
2023-10-25 4.60 4.78 4.60 4.78 0.0M
2023-10-24 4.60 4.60 4.52 4.52 0.0M
2023-10-23 4.56 4.56 4.56 4.56 0.0M
2023-10-20 4.58 4.58 4.54 4.54 0.0M
2023-10-19 4.58 4.74 4.58 4.58 0.0M
2023-10-18 4.66 4.80 4.56 4.66 0.0M
2023-10-17 4.84 4.84 4.84 4.86 0.0M
2023-10-16 4.84 4.84 4.84 4.86 0.0M
2023-10-13 4.66 4.66 4.66 4.86 0.0M
2023-10-12 4.86 4.86 4.86 4.86 0.0M
2023-10-11 4.52 4.86 4.50 4.86 0.0M
2023-10-10 4.66 4.66 4.66 4.66 0.0M
2023-10-09 4.66 4.66 4.66 4.66 0.0M
2023-10-06 4.66 4.66 4.56 4.66 0.0M
2023-10-05 4.88 4.88 4.66 4.66 0.0M
2023-10-04 4.64 4.64 4.64 4.88 0.0M
2023-10-03 4.82 4.88 4.82 4.88 0.0M
2023-10-02 4.56 4.88 4.56 4.80 0.0M
2023-09-29 4.78 4.78 4.78 4.78 0.0M
2023-09-28 4.64 4.82 4.64 4.78 0.0M
2023-09-27 4.78 4.78 4.78 4.78 0.0M
2023-09-26 4.78 4.78 4.78 4.78 0.0M
2023-09-25 4.88 4.88 4.80 4.80 0.0M
2023-09-22 4.86 4.86 4.62 4.76 0.0M
2023-09-21 4.42 4.64 4.42 4.42 0.0M
2023-09-20 4.46 4.50 4.46 4.48 0.0M
2023-09-19 4.64 4.64 4.54 4.58 0.0M
2023-09-18 4.78 4.82 4.52 4.64 0.0M
2023-09-15 4.72 4.72 4.44 4.62 0.0M
2023-09-14 4.86 4.90 4.86 4.90 0.0M
2023-09-13 4.78 4.88 4.78 4.88 0.0M
2023-09-12 4.76 4.90 4.50 4.58 0.0M
2023-09-11 4.52 4.82 4.52 4.54 0.0M
2023-09-08 4.50 4.90 4.50 4.68 0.0M
2023-09-07 4.80 4.80 4.56 4.70 0.0M
2023-09-06 4.88 4.88 4.66 4.66 0.0M
2023-09-05 4.90 4.90 4.88 4.84 0.0M
2023-09-04 4.90 4.98 4.50 4.84 0.0M
2023-09-01 4.78 4.90 4.56 4.80 0.0M
2023-08-31 5.10 5.10 4.88 4.88 0.0M
2023-08-30 4.84 5.10 4.70 4.98 0.0M
2023-08-29 4.30 5.20 4.30 4.64 0.0M
2023-08-28 4.40 4.76 4.40 4.66 0.0M
2023-08-25 4.40 4.48 4.40 4.40 0.0M
2023-08-24 4.42 4.42 4.42 4.42 0.0M
2023-08-23 4.42 4.42 4.42 4.42 0.0M
2023-08-22 4.18 4.44 4.12 4.42 0.0M
2023-08-21 4.20 4.40 4.12 4.36 0.0M
2023-08-18 4.14 4.14 4.14 4.10 0.0M
2023-08-17 4.20 4.50 4.10 4.10 0.0M
2023-08-16 4.10 4.16 4.10 4.10 0.0M
2023-08-15 4.10 4.10 4.10 4.10 0.0M
2023-08-14 4.20 4.20 4.20 4.10 0.0M
2023-08-11 4.10 4.10 4.10 4.10 0.0M
2023-08-10 4.10 4.10 4.10 4.10 0.0M
2023-08-09 4.10 4.10 4.10 4.10 0.0M
2023-08-08 4.10 4.10 4.10 4.10 0.0M
2023-08-07 4.28 4.50 4.10 4.10 0.0M
2023-08-04 4.24 4.24 4.24 4.24 0.0M
2023-08-03 4.18 4.24 4.18 4.24 0.0M
2023-08-02 4.08 4.20 4.08 4.20 0.0M
2023-08-01 4.18 4.20 4.18 4.20 0.0M
2023-07-31 4.24 4.24 4.02 4.08 0.0M
2023-07-28 4.10 4.20 4.02 4.12 0.0M
2023-07-27 4.20 4.20 4.20 4.10 0.0M
2023-07-26 4.10 4.10 4.10 4.10 0.0M
2023-07-25 4.10 4.10 4.10 4.10 0.0M
2023-07-24 4.10 4.10 4.10 4.10 0.0M
2023-07-21 4.10 4.10 4.10 4.10 0.0M
2023-07-20 4.12 4.12 4.10 4.10 0.0M
2023-07-19 4.24 4.24 4.10 4.10 0.0M
2023-07-18 4.08 4.08 4.02 4.02 0.0M
2023-07-17 4.04 4.28 4.02 4.02 0.0M
2023-07-14 4.24 4.24 4.00 4.10 0.0M
2023-07-13 4.00 4.06 4.00 4.06 0.0M
2023-07-12 4.10 4.10 4.10 4.10 0.0M
2023-07-11 4.10 4.10 4.10 4.10 0.0M
2023-07-10 4.10 4.10 4.10 4.10 0.0M
2023-07-07 4.22 4.22 4.22 4.22 0.0M
2023-07-06 4.04 4.20 4.04 4.22 0.0M
2023-07-05 4.22 4.22 4.22 4.22 0.0M
2023-07-04 4.12 4.12 4.12 4.22 0.0M
2023-07-03 4.24 4.24 4.12 4.22 0.0M
2023-06-30 4.12 4.12 4.12 4.28 0.0M
2023-06-29 4.28 4.28 4.28 4.28 0.0M
2023-06-28 4.12 4.12 4.12 4.28 0.0M
2023-06-27 4.28 4.28 4.28 4.28 0.0M
2023-06-26 4.12 4.12 4.12 4.28 0.0M
2023-06-23 4.12 4.12 4.12 4.28 0.0M
2023-06-22 4.10 4.20 4.10 4.28 0.0M
2023-06-21 4.08 4.08 4.08 4.28 0.0M
2023-06-20 4.36 4.36 4.04 4.28 0.0M
2023-06-19 4.28 4.30 4.28 4.30 0.0M
2023-06-16 4.34 4.34 4.34 4.28 0.0M
2023-06-15 4.28 4.28 4.28 4.28 0.0M
2023-06-14 4.28 4.28 4.28 4.28 0.0M
2023-06-13 4.28 4.28 4.28 4.28 0.0M
2023-06-12 4.28 4.28 4.28 4.28 0.0M
2023-06-09 4.30 4.30 4.30 4.30 0.0M
2023-06-08 4.32 4.32 4.32 4.32 0.0M
2023-06-07 4.32 4.32 4.32 4.32 0.0M
2023-06-06 4.32 4.32 4.20 4.30 0.0M
2023-06-05 4.32 4.32 4.20 4.30 0.0M
2023-06-02 4.28 4.28 4.28 4.30 0.0M
2023-06-01 4.32 4.32 4.32 4.30 0.0M
2023-05-31 4.30 4.30 4.30 4.30 0.0M
2023-05-30 4.28 4.28 4.26 4.30 0.0M
2023-05-29 4.02 4.30 4.02 4.30 0.0M
2023-05-26 4.20 4.20 4.12 4.20 0.0M
2023-05-25 4.20 4.20 4.20 4.20 0.0M
2023-05-24 4.20 4.20 4.20 4.20 0.0M
2023-05-23 4.20 4.20 4.20 4.20 0.0M
2023-05-22 4.28 4.28 4.28 4.20 0.0M
2023-05-19 4.24 4.24 4.20 4.20 0.0M
2023-05-18 4.20 4.30 4.20 4.20 0.0M
2023-05-17 4.20 4.20 4.20 4.20 0.0M
2023-05-16 4.20 4.20 4.20 4.20 0.0M
2023-05-15 4.20 4.20 4.20 4.20 0.0M
2023-05-12 4.10 4.10 4.10 4.10 0.0M
2023-05-11 4.10 4.10 4.10 4.10 0.0M
2023-05-10 4.20 4.20 4.20 4.10 0.0M
2023-05-09 4.20 4.22 4.02 4.10 0.0M
2023-05-08 4.10 4.26 3.98 4.10 0.0M
2023-05-05 4.16 4.30 4.04 4.10 0.0M
2023-05-04 4.30 4.30 4.30 4.30 0.0M
2023-05-03 4.30 4.32 4.30 4.30 0.0M
2023-05-02 4.30 4.30 4.30 4.30 0.0M
2023-04-28 4.16 4.30 4.16 4.30 0.0M
2023-04-27 4.30 4.30 4.30 4.30 0.0M
2023-04-26 4.20 4.30 4.20 4.30 0.0M
2023-04-25 4.30 4.30 4.30 4.30 0.0M
2023-04-24 4.30 4.30 4.16 4.30 0.0M
2023-04-21 4.28 4.32 4.20 4.30 0.0M
2023-04-20 4.16 4.16 4.12 4.14 0.0M
2023-04-19 4.28 4.28 4.28 4.28 0.0M
2023-04-18 4.30 4.30 4.28 4.28 0.0M
2023-04-17 4.30 4.30 4.30 4.30 0.0M
2023-04-14 4.34 4.34 4.34 4.36 0.0M
2023-04-13 4.36 4.36 4.36 4.36 0.0M
2023-04-12 4.36 4.36 4.36 4.36 0.0M
2023-04-11 4.16 4.36 4.16 4.36 0.0M
2023-04-06 4.26 4.36 4.10 4.26 0.0M
2023-04-05 4.36 4.36 4.26 4.26 0.0M
2023-04-04 4.26 4.26 4.26 4.26 0.0M
2023-04-03 4.18 4.30 4.02 4.06 0.0M
2023-03-31 4.34 4.34 4.18 4.36 0.0M
2023-03-30 4.20 4.36 4.04 4.36 0.0M
2023-03-29 4.34 4.34 4.20 4.20 0.0M
2023-03-28 4.08 4.34 4.08 4.20 0.0M
2023-03-27 4.20 4.38 4.08 4.20 0.0M
2023-03-24 4.20 4.20 4.02 4.20 0.0M
2023-03-23 4.20 4.20 4.20 4.20 0.0M
2023-03-22 4.02 4.20 4.02 4.18 0.0M
2023-03-21 4.02 4.02 4.02 4.02 0.0M
2023-03-20 4.02 4.02 4.02 4.02 0.0M
2023-03-17 4.02 4.02 4.02 4.02 0.0M
2023-03-16 4.06 4.06 4.02 4.02 0.0M
2023-03-15 4.48 4.48 4.00 4.20 0.0M
2023-03-14 4.50 4.50 4.50 4.20 0.0M
2023-03-13 4.00 4.00 4.00 4.20 0.0M
2023-03-10 4.20 4.20 4.20 4.20 0.0M
2023-03-09 4.28 4.28 4.20 4.22 0.0M
2023-03-08 4.28 4.40 4.28 4.50 0.0M
2023-03-07 4.50 4.50 4.28 4.50 0.0M
2023-03-06 4.30 4.30 4.30 4.30 0.0M
2023-03-03 4.40 4.40 4.40 4.30 0.0M
2023-03-02 4.58 4.58 4.58 4.30 0.0M
2023-03-01 4.30 4.34 4.30 4.30 0.0M
2023-02-28 4.30 4.48 4.30 4.30 0.0M
2023-02-27 4.32 4.32 4.30 4.30 0.0M
2023-02-24 4.34 4.34 4.28 4.30 0.0M
2023-02-23 4.28 4.48 4.28 4.58 0.0M
2023-02-22 4.58 4.58 4.58 4.58 0.0M
2023-02-21 4.58 4.58 4.58 4.58 0.0M
2023-02-20 4.58 4.58 4.58 4.58 0.0M
2023-02-17 4.60 4.60 4.30 4.58 0.0M
2023-02-16 4.60 4.60 4.50 4.58 0.0M
2023-02-15 4.60 4.60 4.60 4.58 0.0M
2023-02-14 4.58 4.58 4.58 4.58 0.0M
2023-02-13 4.58 4.58 4.58 4.58 0.0M
2023-02-10 4.60 4.60 4.50 4.58 0.0M
2023-02-09 4.30 4.60 4.30 4.58 0.0M
2023-02-08 4.56 4.60 4.56 4.60 0.0M
2023-02-07 4.50 4.50 4.50 4.50 0.0M
2023-02-06 4.46 4.50 4.46 4.50 0.0M
2023-02-03 4.50 4.50 4.28 4.32 0.0M
2023-02-02 4.48 4.50 4.26 4.46 0.0M
2023-02-01 4.48 4.48 4.28 4.48 0.0M
2023-01-31 4.28 4.50 4.28 4.48 0.0M
2023-01-30 4.22 4.36 4.22 4.28 0.0M
2023-01-27 4.28 4.28 4.24 4.28 0.0M
2023-01-26 4.26 4.26 4.26 4.30 0.0M
2023-01-25 4.16 4.30 4.16 4.30 0.0M
2023-01-24 4.22 4.30 4.20 4.22 0.0M
2023-01-23 4.42 4.42 4.42 4.42 0.0M
2023-01-20 4.42 4.42 4.42 4.42 0.0M
2023-01-19 4.42 4.42 4.42 4.42 0.0M
2023-01-18 4.38 4.44 4.24 4.42 0.0M
2023-01-17 4.20 4.26 4.20 4.16 0.0M
2023-01-16 4.18 4.40 4.16 4.16 0.0M
2023-01-13 4.16 4.48 4.16 4.32 0.0M
2023-01-12 4.40 4.40 4.40 4.40 0.0M
2023-01-11 4.18 4.28 4.18 4.28 0.0M
2023-01-10 4.30 4.30 4.30 4.42 0.0M
2023-01-09 4.30 4.46 4.12 4.42 0.0M
2023-01-06 4.48 4.48 4.30 4.30 0.0M
2023-01-05 4.58 4.58 4.24 4.32 0.0M
2023-01-04 4.12 4.20 4.12 4.20 0.0M
2023-01-03 4.20 4.20 3.80 4.16 0.0M
2023-01-02 3.94 4.18 3.90 4.18 0.0M